Mercados españoles cerrados

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
200,30+0,78 (+0,39%)
Al cierre: 04:00PM EDT
200,25 -0,05 (-0,02%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:130.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
JPM240405C001300002024-02-22 12:27PM EDT2024-04-0553.3866.1068.800.00-110.00%
JPM240419C001300002024-03-26 2:47PM EDT2024-04-1966.5568.5072.250.00-25772.85%
JPM240517C001300002024-03-26 2:47PM EDT2024-05-1766.5668.4572.250.00-1184.94%
JPM240621C001300002024-03-28 1:47PM EDT2024-06-2170.3569.0072.85+6.22+9.70%53,39250.90%
JPM240719C001300002024-03-26 2:28PM EDT2024-07-1967.3969.2573.050.00-1161.85%
JPM240816C001300002024-03-27 11:34AM EDT2024-08-1668.2769.3073.100.00-1155.65%
JPM240920C001300002024-03-27 11:34AM EDT2024-09-2068.6869.8073.600.00-118852.20%
JPM241220C001300002024-01-05 10:50AM EDT2024-12-2048.2048.3550.150.00-2320.00%
JPM250117C001300002024-03-25 10:19AM EDT2025-01-1768.6270.8575.000.00-23,93044.97%
JPM250620C001300002024-03-07 10:57AM EDT2025-06-2064.9773.3577.000.00-11541.19%
JPM251219C001300002024-03-26 12:07PM EDT2025-12-1971.8374.0078.500.00-153,86437.50%
JPM260116C001300002024-03-26 10:33AM EDT2026-01-1672.6274.6579.000.00-255937.56%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
JPM240412P001300002024-03-11 10:13AM EDT2024-04-120.220.000.130.00--186.72%
JPM240419P001300002024-03-27 10:06AM EDT2024-04-190.010.000.020.00-1179759.38%
JPM240426P001300002024-03-28 3:59PM EDT2024-04-260.070.000.17-0.18-72.00%1164.45%
JPM240517P001300002024-03-18 11:20AM EDT2024-05-170.100.050.190.00-11,00051.37%
JPM240621P001300002024-03-28 2:46PM EDT2024-06-210.100.050.18-0.02-16.67%211,72841.60%
JPM240719P001300002024-03-19 11:39AM EDT2024-07-190.330.180.210.00-23036.91%
JPM240816P001300002024-03-15 3:54PM EDT2024-08-160.470.240.290.00-25634.69%
JPM240920P001300002024-03-25 3:28PM EDT2024-09-200.480.360.390.00-23,21632.57%
JPM241018P001300002024-03-15 12:01PM EDT2024-10-180.840.490.540.00-2732.02%
JPM241115P001300002024-03-18 10:26AM EDT2024-11-150.950.630.680.00-226231.34%
JPM241220P001300002024-03-22 10:03AM EDT2024-12-200.880.770.830.00-31,03330.37%
JPM250117P001300002024-03-28 3:59PM EDT2025-01-170.990.970.99-0.12-10.81%5114,27529.96%
JPM250321P001300002024-03-26 12:35PM EDT2025-03-211.581.311.580.00-105830.17%
JPM250620P001300002024-03-21 3:59PM EDT2025-06-202.142.002.160.00-665129.11%
JPM251219P001300002024-03-27 1:36PM EDT2025-12-193.373.103.300.00-480627.59%
JPM260116P001300002024-03-22 3:47PM EDT2026-01-163.603.203.500.00-1862327.47%