Mercados españoles abiertos en 4 hrs 4 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.311,63 +237,65 (+0,62%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,21 +0,33 (+0,39%) Bitcoin EUR
58.307,65 +1.096,28 (+1,92%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00185000 | 2024-05-09 3:34PM EDT | 2024-05-10 | 12.40 | 12.40 | 12.65 | +1.12 | +9.93% | 6 | 324 | 56.25% |
| JPM240517C00185000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 12.65 | 12.15 | 13.40 | +1.45 | +12.95% | 69 | 5,619 | 42.04% |
| JPM240524C00185000 | 2024-05-09 11:41AM EDT | 2024-05-24 | 12.20 | 12.70 | 13.50 | +1.10 | +9.91% | 8 | 637 | 31.81% |
| JPM240531C00185000 | 2024-05-09 2:47PM EDT | 2024-05-31 | 13.00 | 13.00 | 13.70 | +2.86 | +28.21% | 7 | 624 | 27.99% |
| JPM240607C00185000 | 2024-05-09 2:27PM EDT | 2024-06-07 | 13.20 | 13.80 | 14.05 | +1.60 | +13.79% | 6 | 1 | 26.83% |
| JPM240614C00185000 | 2024-05-09 9:35AM EDT | 2024-06-14 | 12.52 | 13.40 | 15.20 | 0.00 | - | 1 | 18 | 30.53% |
| JPM240621C00185000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 14.55 | 14.45 | 14.70 | +0.65 | +4.68% | 133 | 5,452 | 25.46% |
| JPM240719C00185000 | 2024-05-09 3:09PM EDT | 2024-07-19 | 15.35 | 15.50 | 16.30 | +0.35 | +2.33% | 35 | 2,526 | 25.72% |
| JPM240816C00185000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 17.20 | 17.00 | 17.20 | +1.45 | +9.21% | 2 | 932 | 24.41% |
| JPM240920C00185000 | 2024-05-09 2:56PM EDT | 2024-09-20 | 18.45 | 18.70 | 18.90 | +0.66 | +3.71% | 13 | 2,890 | 25.10% |
| JPM241018C00185000 | 2024-05-09 11:59AM EDT | 2024-10-18 | 19.45 | 19.75 | 20.50 | +2.63 | +15.64% | 1,117 | 1,320 | 26.25% |
| JPM241115C00185000 | 2024-05-09 12:30PM EDT | 2024-11-15 | 20.00 | 21.05 | 21.65 | +2.45 | +13.96% | 1 | 182 | 26.48% |
| JPM241220C00185000 | 2024-05-08 1:45PM EDT | 2024-12-20 | 20.10 | 22.35 | 22.85 | 0.00 | - | 8 | 588 | 26.45% |
| JPM250117C00185000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 23.81 | 23.25 | 24.20 | +3.20 | +15.53% | 22 | 3,966 | 27.19% |
| JPM250321C00185000 | 2024-05-09 12:19PM EDT | 2025-03-21 | 24.95 | 25.25 | 26.60 | -0.05 | -0.20% | 1 | 72 | 27.86% |
| JPM250620C00185000 | 2024-05-08 2:39PM EDT | 2025-06-20 | 27.08 | 28.15 | 30.75 | 0.00 | - | 30 | 682 | 29.89% |
| JPM251219C00185000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 31.90 | 33.60 | 35.20 | 0.00 | - | 2 | 181 | 29.59% |
| JPM260116C00185000 | 2024-05-03 1:36PM EDT | 2026-01-16 | 29.45 | 32.70 | 34.70 | 0.00 | - | 4 | 392 | 28.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00185000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,280 | 1,327 | 52.34% |
| JPM240517P00185000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 310 | 5,976 | 24.61% |
| JPM240524P00185000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 0.29 | 0.28 | 0.31 | -0.08 | -21.62% | 46 | 515 | 22.73% |
| JPM240531P00185000 | 2024-05-09 3:39PM EDT | 2024-05-31 | 0.41 | 0.39 | 0.42 | -0.11 | -21.15% | 118 | 763 | 20.26% |
| JPM240607P00185000 | 2024-05-09 2:59PM EDT | 2024-06-07 | 0.61 | 0.54 | 0.60 | -0.08 | -11.59% | 187 | 606 | 19.48% |
| JPM240614P00185000 | 2024-05-09 3:12PM EDT | 2024-06-14 | 0.82 | 0.74 | 0.97 | -0.18 | -18.00% | 38 | 42 | 20.33% |
| JPM240621P00185000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.97 | 0.95 | 0.99 | -0.26 | -21.14% | 1,227 | 4,297 | 18.73% |
| JPM240628P00185000 | 2024-05-09 3:29PM EDT | 2024-06-28 | 1.22 | 0.47 | 1.33 | -0.16 | -11.59% | 6 | - | 19.29% |
| JPM240719P00185000 | 2024-05-09 3:41PM EDT | 2024-07-19 | 2.39 | 2.32 | 2.38 | -0.31 | -11.48% | 106 | 1,894 | 20.53% |
| JPM240816P00185000 | 2024-05-09 3:32PM EDT | 2024-08-16 | 3.20 | 3.05 | 3.15 | -0.52 | -13.98% | 63 | 1,296 | 19.83% |
| JPM240920P00185000 | 2024-05-09 3:51PM EDT | 2024-09-20 | 3.92 | 3.85 | 4.00 | -0.58 | -12.89% | 33 | 1,741 | 19.25% |
| JPM241018P00185000 | 2024-05-09 3:46PM EDT | 2024-10-18 | 5.20 | 5.05 | 5.20 | -1.75 | -25.18% | 14 | 717 | 20.22% |
| JPM241115P00185000 | 2024-05-09 3:46PM EDT | 2024-11-15 | 5.95 | 5.80 | 5.95 | -0.45 | -7.03% | 43 | 423 | 20.19% |
| JPM241220P00185000 | 2024-05-08 12:38PM EDT | 2024-12-20 | 7.75 | 6.50 | 6.65 | 0.00 | - | 1 | 77 | 19.85% |
| JPM250117P00185000 | 2024-05-09 2:57PM EDT | 2025-01-17 | 7.65 | 7.40 | 7.60 | -1.25 | -14.04% | 85 | 1,807 | 20.34% |
| JPM250321P00185000 | 2024-05-09 2:57PM EDT | 2025-03-21 | 8.83 | 7.25 | 8.85 | -0.97 | -9.90% | 112 | 89 | 20.10% |
| JPM250620P00185000 | 2024-05-08 9:35AM EDT | 2025-06-20 | 12.00 | 9.60 | 11.65 | 0.00 | - | 3 | 761 | 21.39% |
| JPM251219P00185000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 15.90 | 13.70 | 16.10 | 0.00 | - | 14 | 209 | 22.57% |
| JPM260116P00185000 | 2024-05-09 2:28PM EDT | 2026-01-16 | 14.70 | 14.25 | 16.50 | -1.00 | -6.37% | 18 | 52 | 22.47% |
© 2024 Yahoo. Todos los derechos reservados.