Mercados españoles abiertos en 8 hrs 31 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0786 +0,0035 (+0,32%) Petróleo Brent
84,18 +0,30 (+0,36%) Bitcoin EUR
58.159,83 +1.319,87 (+2,32%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00230000 | 2024-04-16 3:37PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 32 | 77.34% |
| JPM240517C00230000 | 2024-05-03 2:07PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.06 | 0.00 | - | 10 | 562 | 42.97% |
| JPM240524C00230000 | 2024-04-22 11:07AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 1 | 33.59% |
| JPM240531C00230000 | 2024-04-16 1:07PM EDT | 2024-05-31 | 0.11 | 0.01 | 0.12 | 0.00 | - | - | 2 | 29.69% |
| JPM240621C00230000 | 2024-05-09 3:40PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | 0.00 | - | 37 | 20,991 | 19.83% |
| JPM240719C00230000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 0.27 | 0.26 | 0.29 | +0.07 | +35.00% | 528 | 596 | 19.48% |
| JPM240816C00230000 | 2024-05-09 12:43PM EDT | 2024-08-16 | 0.52 | 0.58 | 0.61 | +0.14 | +36.84% | 1 | 915 | 19.24% |
| JPM240920C00230000 | 2024-05-09 2:18PM EDT | 2024-09-20 | 1.04 | 1.11 | 1.15 | +0.11 | +11.83% | 13 | 3,360 | 19.33% |
| JPM241018C00230000 | 2024-05-09 3:50PM EDT | 2024-10-18 | 1.88 | 1.83 | 1.88 | +0.19 | +11.24% | 341 | 273 | 20.25% |
| JPM241115C00230000 | 2024-05-09 9:52AM EDT | 2024-11-15 | 2.39 | 2.49 | 2.60 | +0.32 | +15.46% | 10 | 129 | 20.78% |
| JPM241220C00230000 | 2024-05-07 12:15PM EDT | 2024-12-20 | 2.45 | 3.35 | 3.55 | 0.00 | - | 1 | 1,001 | 21.36% |
| JPM250117C00230000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 4.21 | 4.15 | 4.25 | +0.14 | +3.44% | 39 | 2,233 | 21.60% |
| JPM250321C00230000 | 2024-05-09 10:44AM EDT | 2025-03-21 | 5.57 | 4.90 | 5.85 | +1.37 | +32.62% | 6 | 1,041 | 22.10% |
| JPM250620C00230000 | 2024-05-06 3:24PM EDT | 2025-06-20 | 6.27 | 7.80 | 8.30 | 0.00 | - | 47 | 1,241 | 22.94% |
| JPM251219C00230000 | 2024-05-09 3:38PM EDT | 2025-12-19 | 12.97 | 12.70 | 13.60 | +2.37 | +22.36% | 3 | 703 | 24.83% |
| JPM260116C00230000 | 2024-05-08 9:36AM EDT | 2026-01-16 | 10.60 | 13.25 | 13.70 | 0.00 | - | 2 | 295 | 24.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00230000 | 2024-04-15 2:37PM EDT | 2024-05-17 | 46.65 | 31.90 | 33.15 | 0.00 | - | 650 | 0 | 65.04% |
| JPM240621P00230000 | 2024-05-09 10:06AM EDT | 2024-06-21 | 33.00 | 32.00 | 32.95 | -1.00 | -2.94% | 1 | 1 | 27.20% |
| JPM240719P00230000 | 2024-05-06 9:51AM EDT | 2024-07-19 | 38.70 | 32.05 | 33.10 | 0.00 | - | 1 | 0 | 22.62% |
| JPM240816P00230000 | 2024-04-17 3:52PM EDT | 2024-08-16 | 49.67 | 32.05 | 33.00 | 0.00 | - | 1 | 0 | 18.47% |
| JPM240920P00230000 | 2024-04-30 12:54PM EDT | 2024-09-20 | 37.45 | 31.95 | 33.10 | 0.00 | - | 2 | 0 | 16.54% |
| JPM241018P00230000 | 2024-04-11 10:06AM EDT | 2024-10-18 | 36.25 | 32.05 | 33.20 | 0.00 | - | 2 | 0 | 15.60% |
| JPM241115P00230000 | 2024-03-28 1:22PM EDT | 2024-11-15 | 32.05 | 34.80 | 36.95 | 0.00 | - | 1 | 0 | 25.40% |
| JPM241220P00230000 | 2024-04-03 2:07PM EDT | 2024-12-20 | 33.20 | 38.65 | 40.30 | 0.00 | - | 1 | 0 | 29.93% |
| JPM250117P00230000 | 2024-04-25 12:04PM EDT | 2025-01-17 | 37.20 | 32.90 | 33.85 | 0.00 | - | 2 | 7 | 14.77% |
| JPM250321P00230000 | 2024-04-04 11:38AM EDT | 2025-03-21 | 33.05 | 37.85 | 41.90 | 0.00 | - | 2 | 0 | 27.74% |
| JPM250620P00230000 | 2024-04-01 10:13AM EDT | 2025-06-20 | 34.15 | 38.60 | 39.20 | 0.00 | - | 2 | 0 | 20.75% |
| JPM260116P00230000 | 2024-05-07 2:47PM EDT | 2026-01-16 | 40.85 | 36.75 | 37.40 | 0.00 | - | 28 | 28 | 14.72% |
© 2024 Yahoo. Todos los derechos reservados.