Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.345,78 +773,50 (+1,32%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00170000 | 2024-04-26 12:49PM EDT | 2024-05-10 | 24.53 | 19.90 | 21.25 | 0.00 | - | 10 | 21 | 63.77% |
| JPM240517C00170000 | 2024-05-03 2:51PM EDT | 2024-05-17 | 20.95 | 20.50 | 21.60 | -0.62 | -2.87% | 10 | 1,212 | 50.34% |
| JPM240524C00170000 | 2024-05-03 10:08AM EDT | 2024-05-24 | 20.68 | 20.75 | 21.90 | -1.57 | -7.06% | 1 | 9 | 44.34% |
| JPM240621C00170000 | 2024-05-03 11:13AM EDT | 2024-06-21 | 22.00 | 21.80 | 24.30 | -1.10 | -4.76% | 6 | 5,672 | 42.51% |
| JPM240719C00170000 | 2024-05-02 11:28AM EDT | 2024-07-19 | 23.16 | 22.90 | 23.35 | 0.00 | - | 2 | 2,053 | 29.99% |
| JPM240816C00170000 | 2024-05-03 10:03AM EDT | 2024-08-16 | 23.07 | 23.50 | 24.10 | -2.18 | -8.63% | 18 | 183 | 28.34% |
| JPM240920C00170000 | 2024-05-03 2:28PM EDT | 2024-09-20 | 25.61 | 24.90 | 25.60 | -0.34 | -1.31% | 8 | 2,439 | 28.84% |
| JPM241018C00170000 | 2024-05-03 10:16AM EDT | 2024-10-18 | 25.75 | 25.80 | 26.40 | -1.84 | -6.67% | 3 | 459 | 28.31% |
| JPM241115C00170000 | 2024-04-29 11:16AM EDT | 2024-11-15 | 30.40 | 26.90 | 27.90 | 0.00 | - | 3 | 474 | 29.57% |
| JPM241220C00170000 | 2024-05-02 11:24AM EDT | 2024-12-20 | 28.90 | 28.30 | 29.35 | 0.00 | - | 1 | 207 | 30.13% |
| JPM250117C00170000 | 2024-05-02 12:52PM EDT | 2025-01-17 | 29.39 | 28.85 | 30.30 | 0.00 | - | 2 | 4,146 | 30.21% |
| JPM250321C00170000 | 2024-04-26 9:49AM EDT | 2025-03-21 | 34.69 | 29.85 | 31.45 | 0.00 | - | 21 | 127 | 28.98% |
| JPM250620C00170000 | 2024-05-02 12:18PM EDT | 2025-06-20 | 33.50 | 31.55 | 35.00 | 0.00 | - | 3 | 2,843 | 30.64% |
| JPM251219C00170000 | 2024-04-24 10:30AM EDT | 2025-12-19 | 40.01 | 37.50 | 38.40 | 0.00 | - | 15 | 457 | 29.50% |
| JPM260116C00170000 | 2024-04-30 3:30PM EDT | 2026-01-16 | 40.67 | 37.45 | 39.90 | 0.00 | - | 64 | 501 | 30.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00170000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 236 | 709 | 36.72% |
| JPM240517P00170000 | 2024-05-03 2:00PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 66 | 5,069 | 30.66% |
| JPM240524P00170000 | 2024-05-03 1:23PM EDT | 2024-05-24 | 0.19 | 0.18 | 0.20 | -0.03 | -13.64% | 6 | 107 | 27.44% |
| JPM240531P00170000 | 2024-05-03 12:53PM EDT | 2024-05-31 | 0.25 | 0.23 | 0.25 | -0.05 | -16.67% | 9 | 78 | 24.81% |
| JPM240607P00170000 | 2024-05-03 3:08PM EDT | 2024-06-07 | 0.36 | 0.06 | 0.36 | -0.09 | -20.00% | 22 | 9 | 23.95% |
| JPM240621P00170000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 0.58 | 0.56 | 0.59 | -0.08 | -12.12% | 45 | 3,062 | 22.73% |
| JPM240719P00170000 | 2024-05-03 2:23PM EDT | 2024-07-19 | 1.25 | 1.25 | 1.30 | -0.04 | -3.10% | 187 | 2,386 | 22.67% |
| JPM240816P00170000 | 2024-05-03 9:36AM EDT | 2024-08-16 | 2.04 | 1.76 | 1.87 | +0.19 | +10.27% | 5 | 1,375 | 21.94% |
| JPM240920P00170000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 2.29 | 2.40 | 2.49 | -0.16 | -6.53% | 2 | 1,468 | 21.13% |
| JPM241018P00170000 | 2024-05-03 1:42PM EDT | 2024-10-18 | 3.40 | 3.35 | 3.45 | +0.05 | +1.49% | 4 | 341 | 22.04% |
| JPM241115P00170000 | 2024-05-03 10:25AM EDT | 2024-11-15 | 4.30 | 3.95 | 4.05 | +0.30 | +7.50% | 1 | 191 | 21.90% |
| JPM241220P00170000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 4.65 | 4.50 | 4.75 | -0.06 | -1.27% | 4 | 408 | 21.73% |
| JPM250117P00170000 | 2024-05-03 3:10PM EDT | 2025-01-17 | 5.46 | 5.30 | 5.50 | +0.01 | +0.18% | 1 | 2,606 | 22.05% |
| JPM250321P00170000 | 2024-05-03 10:18AM EDT | 2025-03-21 | 6.72 | 6.20 | 6.50 | +0.37 | +5.83% | 7 | 33 | 21.55% |
| JPM250620P00170000 | 2024-05-01 3:32PM EDT | 2025-06-20 | 7.70 | 7.85 | 8.20 | 0.00 | - | 3 | 6,040 | 21.60% |
| JPM251219P00170000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 10.95 | 10.55 | 11.20 | 0.00 | - | 50 | 77 | 21.66% |
| JPM260116P00170000 | 2024-05-03 2:43PM EDT | 2026-01-16 | 11.46 | 10.25 | 11.50 | +0.46 | +4.18% | 7 | 676 | 21.52% |
© 2024 Yahoo. Todos los derechos reservados.