Mercados españoles abiertos en 1 hr 3 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.171,61 +97,63 (+0,26%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
84,44 +0,56 (+0,67%) Bitcoin EUR
58.267,36 +1.112,17 (+1,95%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00200000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12,950 | 0 | 6.25% |
| JPM240517C00200000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.99 | 0.00 | 0.00 | 0.00 | - | 8,886 | 0 | 3.13% |
| JPM240524C00200000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1,101 | 0 | 1.56% |
| JPM240531C00200000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 2.47 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 1.56% |
| JPM240607C00200000 | 2024-05-09 3:54PM EDT | 2024-06-07 | 3.02 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 1.56% |
| JPM240614C00200000 | 2024-05-09 3:46PM EDT | 2024-06-14 | 3.50 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.78% |
| JPM240621C00200000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3,457 | 0 | 0.78% |
| JPM240628C00200000 | 2024-05-09 11:09AM EDT | 2024-06-28 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.78% |
| JPM240719C00200000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 0.78% |
| JPM240816C00200000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 0.78% |
| JPM240920C00200000 | 2024-05-09 3:58PM EDT | 2024-09-20 | 9.27 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.39% |
| JPM241018C00200000 | 2024-05-09 3:32PM EDT | 2024-10-18 | 10.55 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.39% |
| JPM241115C00200000 | 2024-05-09 2:54PM EDT | 2024-11-15 | 11.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| JPM241220C00200000 | 2024-05-09 1:57PM EDT | 2024-12-20 | 12.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
| JPM250117C00200000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| JPM250321C00200000 | 2024-05-09 3:27PM EDT | 2025-03-21 | 16.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| JPM250620C00200000 | 2024-05-09 10:06AM EDT | 2025-06-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| JPM251219C00200000 | 2024-05-08 1:45PM EDT | 2025-12-19 | 22.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| JPM260116C00200000 | 2024-05-09 2:29PM EDT | 2026-01-16 | 26.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00200000 | 2024-05-09 3:50PM EDT | 2024-05-10 | 2.51 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| JPM240517P00200000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| JPM240524P00200000 | 2024-05-09 3:43PM EDT | 2024-05-24 | 4.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| JPM240531P00200000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| JPM240607P00200000 | 2024-05-08 3:51PM EDT | 2024-06-07 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240614P00200000 | 2024-05-09 10:21AM EDT | 2024-06-14 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240621P00200000 | 2024-05-09 3:07PM EDT | 2024-06-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| JPM240628P00200000 | 2024-05-09 12:36PM EDT | 2024-06-28 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| JPM240719P00200000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| JPM240816P00200000 | 2024-05-09 2:53PM EDT | 2024-08-16 | 8.72 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.00% |
| JPM240920P00200000 | 2024-05-09 3:36PM EDT | 2024-09-20 | 9.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| JPM241018P00200000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 10.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| JPM241115P00200000 | 2024-05-09 2:59PM EDT | 2024-11-15 | 11.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM241220P00200000 | 2024-05-09 1:02PM EDT | 2024-12-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| JPM250117P00200000 | 2024-05-09 1:55PM EDT | 2025-01-17 | 13.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM250321P00200000 | 2024-04-23 11:37AM EDT | 2025-03-21 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM250620P00200000 | 2024-05-09 2:29PM EDT | 2025-06-20 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM251219P00200000 | 2024-04-25 10:00AM EDT | 2025-12-19 | 22.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| JPM260116P00200000 | 2024-05-09 2:29PM EDT | 2026-01-16 | 20.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.