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
56.453,19 -1.921,60 (-3,29%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00220000 | 2024-05-10 3:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 9,763 | 27.74% |
| JPM240524C00220000 | 2024-05-08 10:48AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 168 | 23.05% |
| JPM240531C00220000 | 2024-05-09 10:40AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 61 | 19.34% |
| JPM240607C00220000 | 2024-05-10 2:34PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.09 | +0.05 | +166.67% | 6 | 1 | 18.31% |
| JPM240614C00220000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 0.12 | 0.13 | 0.16 | 0.00 | - | 1 | 1 | 18.04% |
| JPM240621C00220000 | 2024-05-10 3:15PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.23 | +0.01 | +5.00% | 142 | 2,697 | 17.63% |
| JPM240719C00220000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 0.93 | 0.90 | 0.95 | +0.12 | +14.81% | 61 | 1,919 | 19.07% |
| JPM240816C00220000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 1.72 | 1.65 | 1.71 | +0.21 | +13.91% | 32 | 797 | 19.36% |
| JPM240920C00220000 | 2024-05-10 11:34AM EDT | 2024-09-20 | 2.83 | 2.65 | 2.70 | +0.42 | +17.43% | 68 | 1,908 | 19.65% |
| JPM241018C00220000 | 2024-05-10 3:08PM EDT | 2024-10-18 | 3.90 | 3.70 | 3.85 | +0.62 | +18.90% | 71 | 1,605 | 20.71% |
| JPM241115C00220000 | 2024-05-10 12:32PM EDT | 2024-11-15 | 4.90 | 4.75 | 4.95 | +0.43 | +9.62% | 16 | 302 | 21.45% |
| JPM241220C00220000 | 2024-05-10 1:16PM EDT | 2024-12-20 | 6.00 | 5.95 | 6.10 | +0.45 | +8.11% | 2 | 1,302 | 21.85% |
| JPM250117C00220000 | 2024-05-10 3:43PM EDT | 2025-01-17 | 7.00 | 6.90 | 7.05 | +0.45 | +6.87% | 257 | 4,210 | 22.22% |
| JPM250321C00220000 | 2024-05-10 11:58AM EDT | 2025-03-21 | 9.00 | 8.50 | 9.05 | +0.50 | +5.88% | 1 | 207 | 22.83% |
| JPM250620C00220000 | 2024-05-10 11:37AM EDT | 2025-06-20 | 11.71 | 11.60 | 12.85 | +0.61 | +5.50% | 71 | 1,028 | 24.88% |
| JPM251219C00220000 | 2024-05-09 10:23AM EDT | 2025-12-19 | 16.15 | 16.50 | 17.30 | 0.00 | - | 10 | 3,457 | 25.18% |
| JPM260116C00220000 | 2024-05-10 10:43AM EDT | 2026-01-16 | 17.70 | 16.35 | 17.70 | +1.00 | +5.99% | 3 | 300 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00220000 | 2024-05-10 1:46PM EDT | 2024-05-17 | 21.00 | 20.75 | 22.60 | -2.85 | -11.95% | 80 | 0 | 67.36% |
| JPM240621P00220000 | 2024-05-09 11:24AM EDT | 2024-06-21 | 23.40 | 20.90 | 22.45 | 0.00 | - | 2 | 0 | 26.54% |
| JPM240719P00220000 | 2024-05-07 9:33AM EDT | 2024-07-19 | 27.26 | 20.95 | 22.60 | 0.00 | - | 1 | 1 | 21.31% |
| JPM240816P00220000 | 2024-04-11 2:08PM EDT | 2024-08-16 | 24.81 | 20.55 | 21.95 | 0.00 | - | 45 | 0 | 14.97% |
| JPM240920P00220000 | 2024-05-09 3:55PM EDT | 2024-09-20 | 22.10 | 21.75 | 22.35 | -1.10 | -4.74% | 4 | 3 | 14.55% |
| JPM241018P00220000 | 2024-04-10 10:56AM EDT | 2024-10-18 | 23.05 | 22.50 | 23.15 | -2.62 | -10.21% | 1 | 0 | 15.75% |
| JPM241115P00220000 | 2024-05-10 1:11PM EDT | 2024-11-15 | 23.55 | 22.95 | 23.50 | -4.85 | -17.08% | 1 | 20 | 15.45% |
| JPM241220P00220000 | 2024-04-29 10:00AM EDT | 2024-12-20 | 28.00 | 23.45 | 24.20 | 0.00 | - | 3 | 3 | 15.76% |
| JPM250117P00220000 | 2024-04-30 11:50AM EDT | 2025-01-17 | 28.55 | 23.25 | 24.90 | 0.00 | - | 1 | 1 | 16.24% |
| JPM250321P00220000 | 2024-04-01 12:04PM EDT | 2025-03-21 | 26.40 | 26.70 | 30.25 | 0.00 | - | 1 | 14 | 22.81% |
| JPM250620P00220000 | 2024-03-28 2:17PM EDT | 2025-06-20 | 27.05 | 29.60 | 30.85 | 0.00 | - | 10 | 10 | 20.87% |
| JPM260116P00220000 | 2024-05-06 3:29PM EDT | 2026-01-16 | 34.60 | 29.15 | 30.25 | 0.00 | - | 22 | 21 | 16.33% |
© 2024 Yahoo. Todos los derechos reservados.