Mercados españoles abiertos en 7 hrs 7 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0645 -0,0001 (-0,01%) Petróleo Brent
87,00 -0,11 (-0,13%) Bitcoin EUR
59.687,29 +2.058,25 (+3,57%)
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:155.00
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419C00155000 | 2024-04-16 9:48AM EDT | 2024-04-19 | 26.79 | 25.00 | 27.20 | 0.00 | - | 1 | 43 | 164.11% |
| JPM240426C00155000 | 2024-03-25 9:47AM EDT | 2024-04-26 | 41.63 | 24.75 | 27.30 | 0.00 | - | 1 | 0 | 79.49% |
| JPM240517C00155000 | 2024-04-16 12:03PM EDT | 2024-05-17 | 25.87 | 25.40 | 27.45 | 0.00 | - | 2 | 150 | 45.20% |
| JPM240621C00155000 | 2024-04-16 9:39AM EDT | 2024-06-21 | 28.67 | 27.90 | 28.65 | 0.00 | - | 2 | 5,748 | 38.33% |
| JPM240719C00155000 | 2024-04-17 3:51PM EDT | 2024-07-19 | 28.00 | 28.55 | 29.20 | 0.00 | - | 27 | 70 | 34.56% |
| JPM240816C00155000 | 2024-04-15 11:55AM EDT | 2024-08-16 | 32.45 | 29.20 | 29.75 | 0.00 | - | 1 | 4 | 32.39% |
| JPM240920C00155000 | 2024-04-18 2:52PM EDT | 2024-09-20 | 30.45 | 30.25 | 31.10 | +0.75 | +2.53% | 5 | 2,515 | 32.73% |
| JPM241018C00155000 | 2024-04-12 2:22PM EDT | 2024-10-18 | 34.70 | 30.85 | 31.80 | 0.00 | - | 7 | 14 | 32.05% |
| JPM241115C00155000 | 2024-04-12 9:31AM EDT | 2024-11-15 | 38.18 | 31.60 | 32.25 | 0.00 | - | 2 | 3 | 30.97% |
| JPM241220C00155000 | 2024-04-12 10:46AM EDT | 2024-12-20 | 36.83 | 33.00 | 33.70 | 0.00 | - | 1 | 138 | 31.93% |
| JPM250117C00155000 | 2024-04-15 11:55AM EDT | 2025-01-17 | 36.78 | 33.70 | 34.45 | 0.00 | - | 11 | 2,945 | 31.80% |
| JPM250321C00155000 | 2024-03-28 1:01PM EDT | 2025-03-21 | 51.50 | 34.70 | 36.20 | 0.00 | - | 13 | 13 | 31.86% |
| JPM250620C00155000 | 2024-04-17 11:39AM EDT | 2025-06-20 | 36.29 | 36.65 | 38.85 | 0.00 | - | 1 | 247 | 32.43% |
| JPM251219C00155000 | 2024-04-12 12:29PM EDT | 2025-12-19 | 45.13 | 39.90 | 42.60 | 0.00 | - | 10 | 215 | 31.97% |
| JPM260116C00155000 | 2024-04-10 12:49PM EDT | 2026-01-16 | 54.10 | 40.05 | 43.10 | 0.00 | - | 2 | 207 | 31.88% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419P00155000 | 2024-04-18 3:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 12,961 | 78.13% |
| JPM240426P00155000 | 2024-04-18 1:50PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.12 | +0.02 | +200.00% | 4 | 537 | 50.39% |
| JPM240503P00155000 | 2024-04-18 11:23AM EDT | 2024-05-03 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 19 | 39 | 35.55% |
| JPM240510P00155000 | 2024-04-16 1:32PM EDT | 2024-05-10 | 0.22 | 0.10 | 0.12 | 0.00 | - | 2 | 46 | 31.54% |
| JPM240517P00155000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.18 | 0.18 | 0.19 | -0.04 | -18.18% | 22 | 7,098 | 29.83% |
| JPM240524P00155000 | 2024-04-17 9:41AM EDT | 2024-05-24 | 0.26 | 0.23 | 0.33 | -0.07 | -21.21% | 1 | 23 | 29.83% |
| JPM240531P00155000 | 2024-04-18 10:47AM EDT | 2024-05-31 | 0.32 | 0.28 | 0.39 | -0.07 | -17.95% | 6 | 15 | 28.32% |
| JPM240621P00155000 | 2024-04-18 3:14PM EDT | 2024-06-21 | 0.56 | 0.55 | 0.58 | -0.09 | -13.85% | 17 | 6,760 | 25.44% |
| JPM240719P00155000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 1.16 | 1.12 | 1.17 | -0.08 | -6.45% | 4 | 387 | 25.50% |
| JPM240816P00155000 | 2024-04-18 10:04AM EDT | 2024-08-16 | 1.52 | 1.49 | 1.53 | -0.07 | -4.40% | 29 | 289 | 24.21% |
| JPM240920P00155000 | 2024-04-18 11:53AM EDT | 2024-09-20 | 1.85 | 1.93 | 2.01 | -0.23 | -11.06% | 1 | 3,317 | 23.28% |
| JPM241018P00155000 | 2024-04-17 12:44PM EDT | 2024-10-18 | 2.91 | 2.61 | 2.74 | 0.00 | - | 1 | 153 | 23.91% |
| JPM241115P00155000 | 2024-04-18 12:13PM EDT | 2024-11-15 | 3.03 | 3.15 | 3.25 | -0.47 | -13.43% | 1 | 121 | 23.77% |
| JPM241220P00155000 | 2024-04-18 10:21AM EDT | 2024-12-20 | 3.60 | 3.70 | 3.80 | -0.45 | -11.11% | 3 | 519 | 23.45% |
| JPM250117P00155000 | 2024-04-18 10:39AM EDT | 2025-01-17 | 4.15 | 4.40 | 4.50 | -0.65 | -13.54% | 1 | 9,539 | 23.87% |
| JPM250321P00155000 | 2024-04-15 2:50PM EDT | 2025-03-21 | 5.30 | 5.20 | 5.50 | 0.00 | - | 17 | 180 | 23.57% |
| JPM250620P00155000 | 2024-04-17 9:47AM EDT | 2025-06-20 | 6.50 | 6.10 | 6.95 | +0.05 | +0.78% | 1 | 452 | 23.41% |
| JPM251219P00155000 | 2024-04-18 11:36AM EDT | 2025-12-19 | 8.79 | 7.75 | 10.15 | -0.64 | -6.79% | 54 | 275 | 23.98% |
| JPM260116P00155000 | 2024-04-17 2:02PM EDT | 2026-01-16 | 9.77 | 9.15 | 11.25 | 0.00 | - | 1 | 317 | 24.88% |
© 2024 Yahoo. Todos los derechos reservados.