Mercados españoles cerrados

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
198,77+1,27 (+0,64%)
Al cierre: 04:00PM EDT
198,75 -0,02 (-0,01%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:190.00
Opciones de comprapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
JPM240517C001900002024-05-10 3:57PM EDT2024-05-179.228.559.65+1.22+15.25%1787,79634.82%
JPM240524C001900002024-05-10 1:49PM EDT2024-05-249.859.4510.05+1.25+14.53%4045528.46%
JPM240531C001900002024-05-10 3:50PM EDT2024-05-3110.139.7510.10+1.18+13.18%5967323.61%
JPM240607C001900002024-05-10 3:37PM EDT2024-06-0710.588.3511.10+1.83+20.91%114226.39%
JPM240614C001900002024-05-10 9:31AM EDT2024-06-1410.7310.3512.55+0.98+10.05%2830.60%
JPM240621C001900002024-05-10 3:59PM EDT2024-06-2111.3011.1511.65+0.92+8.86%6195,13024.03%
JPM240719C001900002024-05-10 2:43PM EDT2024-07-1912.9512.7513.05+0.95+7.92%233,15923.28%
JPM240816C001900002024-05-10 3:56PM EDT2024-08-1614.3914.1515.35+1.09+8.20%2882325.85%
JPM240920C001900002024-05-10 11:12AM EDT2024-09-2016.2515.8516.25+1.05+6.91%153,71824.22%
JPM241018C001900002024-05-10 12:59PM EDT2024-10-1817.3817.1517.75+1.13+6.95%252525.06%
JPM241115C001900002024-05-08 3:00PM EDT2024-11-1518.8518.4018.95+2.75+17.08%144625.36%
JPM241220C001900002024-05-09 3:51PM EDT2024-12-2019.4019.9520.450.00-211,15725.84%
JPM250117C001900002024-05-10 10:48AM EDT2025-01-1721.5521.1021.80+1.08+5.28%102,60026.52%
JPM250321C001900002024-05-09 12:19PM EDT2025-03-2121.6723.2023.750.00-116326.49%
JPM250620C001900002024-05-08 2:39PM EDT2025-06-2024.0824.7029.000.00-9056429.90%
JPM251219C001900002024-05-10 3:42PM EDT2025-12-1931.6031.2531.90+5.14+19.43%5314227.86%
JPM260116C001900002024-05-10 10:41AM EDT2026-01-1632.2831.3032.95+1.78+5.84%231628.29%
Opciones de ventapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
JPM240517P001900002024-05-10 3:58PM EDT2024-05-170.110.100.12-0.09-45.00%1,1488,74720.12%
JPM240524P001900002024-05-10 3:38PM EDT2024-05-240.440.430.46-0.25-36.23%1151,25219.87%
JPM240531P001900002024-05-10 3:51PM EDT2024-05-310.590.590.63-0.32-35.16%11350117.90%
JPM240607P001900002024-05-10 3:55PM EDT2024-06-070.840.820.89-0.43-33.86%4713417.48%
JPM240614P001900002024-05-10 3:54PM EDT2024-06-141.111.111.19-0.38-25.50%234917.48%
JPM240621P001900002024-05-10 3:59PM EDT2024-06-211.371.341.40-0.39-22.16%5155,88217.06%
JPM240628P001900002024-05-10 2:23PM EDT2024-06-281.661.581.86-0.60-26.55%34217.91%
JPM240719P001900002024-05-10 3:58PM EDT2024-07-193.103.053.20-0.50-13.89%762,00819.72%
JPM240816P001900002024-05-10 3:55PM EDT2024-08-163.953.904.05-0.65-14.13%531,44619.05%
JPM240920P001900002024-05-10 2:49PM EDT2024-09-204.804.804.90-0.62-11.44%281,27018.35%
JPM241018P001900002024-05-10 1:03PM EDT2024-10-186.206.057.20-0.50-7.46%168221.45%
JPM241115P001900002024-05-09 3:31PM EDT2024-11-157.556.857.000.00-2135419.43%
JPM241220P001900002024-05-09 2:20PM EDT2024-12-208.407.607.800.00-2442619.23%
JPM250117P001900002024-05-10 9:42AM EDT2025-01-178.658.558.70-0.75-7.98%21,43619.59%
JPM250321P001900002024-05-07 3:21PM EDT2025-03-2112.249.2010.950.00-45820.76%
JPM250620P001900002024-05-08 12:14PM EDT2025-06-2013.8011.1512.050.00-4918319.68%
JPM251219P001900002024-05-06 10:02AM EDT2025-12-1917.9114.7515.250.00-224319.70%
JPM260116P001900002024-05-10 11:17AM EDT2026-01-1615.6015.0015.90-0.90-5.45%114519.91%