Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.499,04 -2.021,59 (-3,45%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:180.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00180000 | 2024-05-10 3:16PM EDT | 2024-05-17 | 19.17 | 18.70 | 19.45 | +2.23 | +13.16% | 15 | 5,439 | 55.62% |
| JPM240524C00180000 | 2024-05-08 2:21PM EDT | 2024-05-24 | 15.30 | 18.95 | 19.55 | 0.00 | - | 2 | 217 | 40.82% |
| JPM240531C00180000 | 2024-05-09 11:41AM EDT | 2024-05-31 | 17.36 | 19.30 | 19.85 | 0.00 | - | 5 | 112 | 36.67% |
| JPM240607C00180000 | 2024-05-10 10:42AM EDT | 2024-06-07 | 20.45 | 17.90 | 21.50 | +2.76 | +15.60% | 3 | 52 | 44.19% |
| JPM240614C00180000 | 2024-05-09 9:35AM EDT | 2024-06-14 | 17.02 | 18.15 | 20.95 | 0.00 | - | 1 | 1 | 36.15% |
| JPM240621C00180000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 20.53 | 19.25 | 20.60 | +1.83 | +9.79% | 15 | 7,122 | 30.91% |
| JPM240719C00180000 | 2024-05-10 10:58AM EDT | 2024-07-19 | 21.36 | 21.00 | 21.60 | +1.85 | +9.48% | 12 | 2,377 | 28.36% |
| JPM240816C00180000 | 2024-05-10 10:39AM EDT | 2024-08-16 | 22.35 | 21.95 | 22.50 | +5.02 | +28.97% | 3 | 421 | 27.03% |
| JPM240920C00180000 | 2024-05-10 1:28PM EDT | 2024-09-20 | 23.47 | 23.50 | 23.90 | +6.10 | +35.12% | 4 | 2,259 | 27.02% |
| JPM241018C00180000 | 2024-05-10 3:37PM EDT | 2024-10-18 | 24.88 | 24.55 | 25.15 | +2.22 | +9.80% | 2 | 157 | 27.51% |
| JPM241115C00180000 | 2024-05-08 3:47PM EDT | 2024-11-15 | 24.00 | 25.55 | 26.20 | 0.00 | - | 2 | 176 | 27.61% |
| JPM241220C00180000 | 2024-05-06 2:49PM EDT | 2024-12-20 | 21.83 | 27.05 | 27.50 | 0.00 | - | 1 | 729 | 27.84% |
| JPM250117C00180000 | 2024-05-07 1:17PM EDT | 2025-01-17 | 23.47 | 27.95 | 28.35 | 0.00 | - | 1 | 3,392 | 27.75% |
| JPM250321C00180000 | 2024-05-09 10:56AM EDT | 2025-03-21 | 28.74 | 29.40 | 30.90 | 0.00 | - | 1 | 55 | 28.79% |
| JPM250620C00180000 | 2024-05-10 1:45PM EDT | 2025-06-20 | 33.20 | 32.20 | 33.30 | +1.65 | +5.23% | 2 | 3,013 | 28.59% |
| JPM251219C00180000 | 2024-04-30 3:51PM EDT | 2025-12-19 | 32.50 | 35.50 | 38.25 | 0.00 | - | 1 | 259 | 29.23% |
| JPM260116C00180000 | 2024-05-09 2:40PM EDT | 2026-01-16 | 36.90 | 37.05 | 40.95 | 0.00 | - | 2 | 748 | 31.46% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00180000 | 2024-05-10 3:38PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 734 | 6,871 | 33.40% |
| JPM240524P00180000 | 2024-05-10 10:20AM EDT | 2024-05-24 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 16 | 3,341 | 27.83% |
| JPM240531P00180000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.18 | -0.08 | -33.33% | 34 | 497 | 23.78% |
| JPM240607P00180000 | 2024-05-10 9:37AM EDT | 2024-06-07 | 0.26 | 0.23 | 0.25 | -0.07 | -21.21% | 10 | 256 | 21.97% |
| JPM240614P00180000 | 2024-05-10 12:48PM EDT | 2024-06-14 | 0.36 | 0.32 | 0.36 | -0.12 | -25.00% | 4 | 292 | 21.27% |
| JPM240621P00180000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 0.43 | 0.41 | 0.44 | -0.12 | -21.82% | 232 | 9,581 | 20.34% |
| JPM240719P00180000 | 2024-05-10 3:28PM EDT | 2024-07-19 | 1.29 | 1.27 | 1.36 | -0.24 | -15.69% | 99 | 1,694 | 21.62% |
| JPM240816P00180000 | 2024-05-10 3:38PM EDT | 2024-08-16 | 1.91 | 1.87 | 1.92 | -0.31 | -13.96% | 35 | 563 | 20.61% |
| JPM240920P00180000 | 2024-05-10 3:35PM EDT | 2024-09-20 | 2.54 | 2.54 | 2.62 | -0.32 | -11.19% | 10 | 2,245 | 19.95% |
| JPM241018P00180000 | 2024-05-10 9:34AM EDT | 2024-10-18 | 3.67 | 3.50 | 3.65 | -0.33 | -8.25% | 1 | 603 | 20.89% |
| JPM241115P00180000 | 2024-05-10 2:21PM EDT | 2024-11-15 | 4.30 | 4.20 | 4.35 | -0.31 | -6.72% | 10 | 931 | 20.92% |
| JPM241220P00180000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 4.90 | 4.85 | 5.00 | -0.45 | -8.41% | 9 | 460 | 20.57% |
| JPM250117P00180000 | 2024-05-09 2:56PM EDT | 2025-01-17 | 5.78 | 5.70 | 5.85 | -0.52 | -8.25% | 2 | 1,883 | 21.02% |
| JPM250321P00180000 | 2024-05-10 10:38AM EDT | 2025-03-21 | 6.95 | 5.80 | 6.95 | -0.52 | -6.96% | 67 | 1,101 | 20.62% |
| JPM250620P00180000 | 2024-05-10 10:49AM EDT | 2025-06-20 | 8.70 | 8.50 | 8.80 | -0.55 | -5.95% | 16 | 2,943 | 20.80% |
| JPM251219P00180000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 13.70 | 11.45 | 12.40 | 0.00 | - | 2 | 130 | 21.40% |
| JPM260116P00180000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 13.95 | 11.55 | 12.75 | 0.00 | - | 9 | 263 | 21.29% |
© 2024 Yahoo. Todos los derechos reservados.