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
56.370,74 -2.079,92 (-3,56%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00210000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 269 | 7,713 | 19.34% |
| JPM240524C00210000 | 2024-05-10 3:35PM EDT | 2024-05-24 | 0.25 | 0.22 | 0.25 | +0.04 | +19.05% | 173 | 92 | 19.29% |
| JPM240531C00210000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 0.37 | 0.35 | 0.39 | +0.04 | +12.12% | 227 | 551 | 17.58% |
| JPM240607C00210000 | 2024-05-10 3:50PM EDT | 2024-06-07 | 0.61 | 0.54 | 0.62 | +0.09 | +17.31% | 78 | 1,093 | 17.37% |
| JPM240614C00210000 | 2024-05-10 3:10PM EDT | 2024-06-14 | 0.92 | 0.84 | 0.93 | +0.18 | +24.32% | 27 | 35 | 17.71% |
| JPM240621C00210000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.14 | 1.12 | 1.19 | +0.12 | +11.76% | 821 | 27,683 | 17.65% |
| JPM240719C00210000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 2.79 | 2.72 | 2.79 | +0.30 | +12.05% | 938 | 5,249 | 19.67% |
| JPM240816C00210000 | 2024-05-10 3:31PM EDT | 2024-08-16 | 4.15 | 3.95 | 4.05 | +0.55 | +15.28% | 530 | 1,722 | 20.16% |
| JPM240920C00210000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 5.55 | 5.40 | 5.50 | +0.75 | +15.62% | 117 | 5,118 | 20.62% |
| JPM241018C00210000 | 2024-05-10 3:57PM EDT | 2024-10-18 | 6.85 | 6.70 | 6.85 | +0.45 | +7.03% | 116 | 1,965 | 21.46% |
| JPM241115C00210000 | 2024-05-10 1:15PM EDT | 2024-11-15 | 8.05 | 8.00 | 8.15 | +0.70 | +9.52% | 7 | 1,137 | 22.18% |
| JPM241220C00210000 | 2024-05-10 10:51AM EDT | 2024-12-20 | 9.65 | 9.40 | 9.60 | +0.65 | +7.22% | 2 | 1,141 | 22.78% |
| JPM250117C00210000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 10.65 | 10.45 | 10.65 | +0.57 | +5.65% | 36 | 4,549 | 23.10% |
| JPM250321C00210000 | 2024-05-10 11:39AM EDT | 2025-03-21 | 12.90 | 12.65 | 12.95 | +1.05 | +8.86% | 50 | 409 | 23.82% |
| JPM250620C00210000 | 2024-05-10 12:23PM EDT | 2025-06-20 | 16.00 | 15.65 | 16.05 | +1.06 | +7.10% | 13 | 1,180 | 24.71% |
| JPM251219C00210000 | 2024-05-10 2:20PM EDT | 2025-12-19 | 21.24 | 19.90 | 21.45 | +3.93 | +22.70% | 8 | 596 | 25.90% |
| JPM260116C00210000 | 2024-05-10 1:52PM EDT | 2026-01-16 | 22.00 | 20.60 | 22.00 | +1.35 | +6.54% | 10 | 568 | 25.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00210000 | 2024-04-29 2:32PM EDT | 2024-05-17 | 16.75 | 10.95 | 12.45 | 0.00 | - | 8 | 0 | 43.65% |
| JPM240524P00210000 | 2024-05-09 12:19PM EDT | 2024-05-24 | 13.80 | 10.95 | 11.45 | 0.00 | - | 2 | 1 | 18.75% |
| JPM240531P00210000 | 2024-05-09 12:10PM EDT | 2024-05-31 | 13.65 | 11.00 | 11.75 | 0.00 | - | 5 | 6 | 19.04% |
| JPM240621P00210000 | 2024-05-10 2:08PM EDT | 2024-06-21 | 11.45 | 11.40 | 11.75 | -1.36 | -10.62% | 13 | 31 | 13.48% |
| JPM240719P00210000 | 2024-05-10 12:33PM EDT | 2024-07-19 | 13.25 | 12.90 | 13.30 | -2.00 | -13.11% | 8 | 45 | 17.14% |
| JPM240816P00210000 | 2024-05-10 10:51AM EDT | 2024-08-16 | 13.75 | 13.60 | 14.05 | -5.35 | -28.01% | 111 | 26 | 16.73% |
| JPM240920P00210000 | 2024-05-08 11:26AM EDT | 2024-09-20 | 18.55 | 14.20 | 14.80 | 0.00 | - | 1 | 107 | 16.19% |
| JPM241018P00210000 | 2024-05-08 12:16PM EDT | 2024-10-18 | 19.25 | 15.30 | 15.80 | 0.00 | - | 1 | 82 | 16.84% |
| JPM241115P00210000 | 2024-04-04 9:41AM EDT | 2024-11-15 | 17.41 | 21.20 | 22.55 | 0.00 | - | 19 | 43 | 27.89% |
| JPM241220P00210000 | 2024-05-02 11:32AM EDT | 2024-12-20 | 22.60 | 16.70 | 17.35 | 0.00 | - | 5 | 21 | 16.97% |
| JPM250117P00210000 | 2024-05-08 3:40PM EDT | 2025-01-17 | 19.55 | 17.60 | 18.15 | 0.00 | - | 5 | 130 | 17.28% |
| JPM250321P00210000 | 2024-05-08 1:22PM EDT | 2025-03-21 | 21.70 | 18.60 | 19.90 | 0.00 | - | 14 | 57 | 17.93% |
| JPM250620P00210000 | 2024-04-26 12:55PM EDT | 2025-06-20 | 23.45 | 19.60 | 20.90 | 0.00 | - | 141 | 247 | 17.03% |
| JPM260116P00210000 | 2024-04-22 12:22PM EDT | 2026-01-16 | 29.66 | 21.50 | 25.70 | 0.00 | - | 1 | 4 | 18.55% |
© 2024 Yahoo. Todos los derechos reservados.