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 |
---|---|---|---|---|---|---|---|---|---|---|
JPM240517C00190000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 9.22 | 8.55 | 9.65 | +1.22 | +15.25% | 178 | 7,796 | 34.82% |
JPM240524C00190000 | 2024-05-10 1:49PM EDT | 2024-05-24 | 9.85 | 9.45 | 10.05 | +1.25 | +14.53% | 40 | 455 | 28.46% |
JPM240531C00190000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 10.13 | 9.75 | 10.10 | +1.18 | +13.18% | 59 | 673 | 23.61% |
JPM240607C00190000 | 2024-05-10 3:37PM EDT | 2024-06-07 | 10.58 | 8.35 | 11.10 | +1.83 | +20.91% | 11 | 42 | 26.39% |
JPM240614C00190000 | 2024-05-10 9:31AM EDT | 2024-06-14 | 10.73 | 10.35 | 12.55 | +0.98 | +10.05% | 2 | 8 | 30.60% |
JPM240621C00190000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 11.30 | 11.15 | 11.65 | +0.92 | +8.86% | 619 | 5,130 | 24.03% |
JPM240719C00190000 | 2024-05-10 2:43PM EDT | 2024-07-19 | 12.95 | 12.75 | 13.05 | +0.95 | +7.92% | 23 | 3,159 | 23.28% |
JPM240816C00190000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 14.39 | 14.15 | 15.35 | +1.09 | +8.20% | 28 | 823 | 25.85% |
JPM240920C00190000 | 2024-05-10 11:12AM EDT | 2024-09-20 | 16.25 | 15.85 | 16.25 | +1.05 | +6.91% | 15 | 3,718 | 24.22% |
JPM241018C00190000 | 2024-05-10 12:59PM EDT | 2024-10-18 | 17.38 | 17.15 | 17.75 | +1.13 | +6.95% | 2 | 525 | 25.06% |
JPM241115C00190000 | 2024-05-08 3:00PM EDT | 2024-11-15 | 18.85 | 18.40 | 18.95 | +2.75 | +17.08% | 1 | 446 | 25.36% |
JPM241220C00190000 | 2024-05-09 3:51PM EDT | 2024-12-20 | 19.40 | 19.95 | 20.45 | 0.00 | - | 21 | 1,157 | 25.84% |
JPM250117C00190000 | 2024-05-10 10:48AM EDT | 2025-01-17 | 21.55 | 21.10 | 21.80 | +1.08 | +5.28% | 10 | 2,600 | 26.52% |
JPM250321C00190000 | 2024-05-09 12:19PM EDT | 2025-03-21 | 21.67 | 23.20 | 23.75 | 0.00 | - | 1 | 163 | 26.49% |
JPM250620C00190000 | 2024-05-08 2:39PM EDT | 2025-06-20 | 24.08 | 24.70 | 29.00 | 0.00 | - | 90 | 564 | 29.90% |
JPM251219C00190000 | 2024-05-10 3:42PM EDT | 2025-12-19 | 31.60 | 31.25 | 31.90 | +5.14 | +19.43% | 53 | 142 | 27.86% |
JPM260116C00190000 | 2024-05-10 10:41AM EDT | 2026-01-16 | 32.28 | 31.30 | 32.95 | +1.78 | +5.84% | 2 | 316 | 28.29% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
JPM240517P00190000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 1,148 | 8,747 | 20.12% |
JPM240524P00190000 | 2024-05-10 3:38PM EDT | 2024-05-24 | 0.44 | 0.43 | 0.46 | -0.25 | -36.23% | 115 | 1,252 | 19.87% |
JPM240531P00190000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 0.59 | 0.59 | 0.63 | -0.32 | -35.16% | 113 | 501 | 17.90% |
JPM240607P00190000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 0.84 | 0.82 | 0.89 | -0.43 | -33.86% | 47 | 134 | 17.48% |
JPM240614P00190000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 1.11 | 1.11 | 1.19 | -0.38 | -25.50% | 23 | 49 | 17.48% |
JPM240621P00190000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.37 | 1.34 | 1.40 | -0.39 | -22.16% | 515 | 5,882 | 17.06% |
JPM240628P00190000 | 2024-05-10 2:23PM EDT | 2024-06-28 | 1.66 | 1.58 | 1.86 | -0.60 | -26.55% | 34 | 2 | 17.91% |
JPM240719P00190000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 3.10 | 3.05 | 3.20 | -0.50 | -13.89% | 76 | 2,008 | 19.72% |
JPM240816P00190000 | 2024-05-10 3:55PM EDT | 2024-08-16 | 3.95 | 3.90 | 4.05 | -0.65 | -14.13% | 53 | 1,446 | 19.05% |
JPM240920P00190000 | 2024-05-10 2:49PM EDT | 2024-09-20 | 4.80 | 4.80 | 4.90 | -0.62 | -11.44% | 28 | 1,270 | 18.35% |
JPM241018P00190000 | 2024-05-10 1:03PM EDT | 2024-10-18 | 6.20 | 6.05 | 7.20 | -0.50 | -7.46% | 1 | 682 | 21.45% |
JPM241115P00190000 | 2024-05-09 3:31PM EDT | 2024-11-15 | 7.55 | 6.85 | 7.00 | 0.00 | - | 21 | 354 | 19.43% |
JPM241220P00190000 | 2024-05-09 2:20PM EDT | 2024-12-20 | 8.40 | 7.60 | 7.80 | 0.00 | - | 24 | 426 | 19.23% |
JPM250117P00190000 | 2024-05-10 9:42AM EDT | 2025-01-17 | 8.65 | 8.55 | 8.70 | -0.75 | -7.98% | 2 | 1,436 | 19.59% |
JPM250321P00190000 | 2024-05-07 3:21PM EDT | 2025-03-21 | 12.24 | 9.20 | 10.95 | 0.00 | - | 4 | 58 | 20.76% |
JPM250620P00190000 | 2024-05-08 12:14PM EDT | 2025-06-20 | 13.80 | 11.15 | 12.05 | 0.00 | - | 49 | 183 | 19.68% |
JPM251219P00190000 | 2024-05-06 10:02AM EDT | 2025-12-19 | 17.91 | 14.75 | 15.25 | 0.00 | - | 2 | 243 | 19.70% |
JPM260116P00190000 | 2024-05-10 11:17AM EDT | 2026-01-16 | 15.60 | 15.00 | 15.90 | -0.90 | -5.45% | 1 | 145 | 19.91% |