Mercados españoles abiertos en 5 hrs 31 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.634,16 +560,18 (+1,47%) Dólar/Euro
1,0784 0,0000 (-0,00%) Petróleo Brent
84,35 +0,47 (+0,56%) Bitcoin EUR
58.269,86 +1.241,04 (+2,18%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:165.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00165000 | 2024-05-08 2:54PM EDT | 2024-05-17 | 30.25 | 32.15 | 33.25 | 0.00 | - | 1 | 3,030 | 64.55% |
| JPM240524C00165000 | 2024-05-03 10:07AM EDT | 2024-05-24 | 25.60 | 32.50 | 33.35 | 0.00 | - | 1 | 1 | 54.25% |
| JPM240531C00165000 | 2024-04-18 3:53PM EDT | 2024-05-31 | 17.95 | 32.60 | 33.55 | 0.00 | - | - | 0 | 55.18% |
| JPM240621C00165000 | 2024-05-09 9:32AM EDT | 2024-06-21 | 31.92 | 33.30 | 35.00 | +1.76 | +5.84% | 1 | 5,673 | 51.04% |
| JPM240719C00165000 | 2024-05-01 2:09PM EDT | 2024-07-19 | 29.52 | 33.70 | 34.65 | 0.00 | - | 1 | 290 | 37.78% |
| JPM240816C00165000 | 2024-05-03 9:36AM EDT | 2024-08-16 | 27.20 | 34.35 | 34.95 | 0.00 | - | 11 | 134 | 33.40% |
| JPM240920C00165000 | 2024-05-09 1:11PM EDT | 2024-09-20 | 35.20 | 35.40 | 36.25 | +3.45 | +10.87% | 7 | 2,911 | 33.44% |
| JPM241018C00165000 | 2024-05-09 2:53PM EDT | 2024-10-18 | 36.04 | 36.20 | 36.65 | +11.09 | +44.45% | 1 | 63 | 31.63% |
| JPM241115C00165000 | 2024-04-15 3:03PM EDT | 2024-11-15 | 25.75 | 36.90 | 37.65 | 0.00 | - | 4 | 34 | 31.90% |
| JPM241220C00165000 | 2024-05-07 9:56AM EDT | 2024-12-20 | 33.72 | 38.10 | 38.40 | 0.00 | - | 1 | 231 | 31.10% |
| JPM250117C00165000 | 2024-05-09 1:52PM EDT | 2025-01-17 | 38.45 | 38.75 | 39.20 | +0.43 | +1.13% | 1 | 2,830 | 31.06% |
| JPM250321C00165000 | 2024-05-09 2:08PM EDT | 2025-03-21 | 39.87 | 40.55 | 41.95 | +4.77 | +13.59% | 1 | 426 | 32.87% |
| JPM250620C00165000 | 2024-05-09 2:27PM EDT | 2025-06-20 | 42.08 | 42.75 | 43.15 | +2.69 | +6.83% | 3 | 375 | 30.84% |
| JPM251219C00165000 | 2024-05-06 10:26AM EDT | 2025-12-19 | 41.40 | 44.60 | 47.25 | 0.00 | - | 1 | 409 | 30.80% |
| JPM260116C00165000 | 2024-04-29 10:35AM EDT | 2026-01-16 | 44.78 | 46.05 | 47.80 | 0.00 | - | 1 | 256 | 30.76% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00165000 | 2024-05-07 1:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 993 | 125.00% |
| JPM240517P00165000 | 2024-05-09 1:50PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 6 | 4,670 | 50.39% |
| JPM240524P00165000 | 2024-05-08 2:36PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.08 | 0.00 | - | 19 | 108 | 40.92% |
| JPM240531P00165000 | 2024-05-09 2:15PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 1 | 82 | 35.35% |
| JPM240607P00165000 | 2024-05-09 10:28AM EDT | 2024-06-07 | 0.13 | 0.10 | 0.14 | -0.03 | -18.75% | 1 | 40 | 31.98% |
| JPM240614P00165000 | 2024-05-09 3:38PM EDT | 2024-06-14 | 0.16 | 0.13 | 0.20 | 0.00 | - | 26 | 0 | 30.42% |
| JPM240621P00165000 | 2024-05-09 3:40PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.20 | -0.05 | -20.83% | 59 | 3,332 | 27.83% |
| JPM240628P00165000 | 2024-05-09 2:04PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | - | 26.86% |
| JPM240719P00165000 | 2024-05-09 3:44PM EDT | 2024-07-19 | 0.49 | 0.47 | 0.51 | -0.09 | -15.52% | 24 | 1,776 | 25.90% |
| JPM240816P00165000 | 2024-05-09 1:45PM EDT | 2024-08-16 | 0.81 | 0.76 | 0.80 | -0.15 | -15.62% | 14 | 562 | 24.30% |
| JPM240920P00165000 | 2024-05-09 10:41AM EDT | 2024-09-20 | 1.19 | 1.12 | 1.19 | -0.41 | -25.62% | 13 | 1,922 | 23.12% |
| JPM241018P00165000 | 2024-05-08 2:39PM EDT | 2024-10-18 | 1.99 | 1.71 | 1.79 | 0.00 | - | 15 | 279 | 23.63% |
| JPM241115P00165000 | 2024-05-03 2:38PM EDT | 2024-11-15 | 3.10 | 2.17 | 2.27 | 0.00 | - | 1 | 126 | 23.52% |
| JPM241220P00165000 | 2024-05-09 12:17PM EDT | 2024-12-20 | 2.76 | 2.61 | 2.70 | -0.41 | -12.93% | 3 | 748 | 22.91% |
| JPM250117P00165000 | 2024-05-09 1:20PM EDT | 2025-01-17 | 3.45 | 3.25 | 3.35 | 0.00 | - | 4 | 2,302 | 23.34% |
| JPM250321P00165000 | 2024-05-09 3:52PM EDT | 2025-03-21 | 4.00 | 3.60 | 4.25 | -0.77 | -16.14% | 5 | 587 | 22.88% |
| JPM250620P00165000 | 2024-04-29 1:37PM EDT | 2025-06-20 | 6.42 | 5.45 | 5.70 | 0.00 | - | 10 | 1,272 | 22.79% |
| JPM251219P00165000 | 2024-04-25 2:13PM EDT | 2025-12-19 | 9.30 | 8.05 | 10.40 | 0.00 | - | 378 | 465 | 25.34% |
| JPM260116P00165000 | 2024-05-09 3:36PM EDT | 2026-01-16 | 9.21 | 8.60 | 9.90 | -0.52 | -5.34% | 37 | 378 | 24.12% |
© 2024 Yahoo. Todos los derechos reservados.