Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0647 +0,0001 (+0,01%) Petróleo Brent
87,21 +0,10 (+0,11%) Oro
2.405,30 +7,30 (+0,30%) Bitcoin EUR
59.937,29 -61,56 (-0,10%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:32PM EDT. Mercado abierto.
Precio de ejercicio:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419C00185000 | 2024-04-19 12:16PM EDT | 2024-04-19 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2,805 | 7,630 | 13.09% |
| JPM240426C00185000 | 2024-04-19 12:16PM EDT | 2024-04-26 | 1.18 | 1.15 | 1.18 | +0.51 | +76.12% | 2,038 | 3,471 | 18.07% |
| JPM240503C00185000 | 2024-04-19 12:06PM EDT | 2024-05-03 | 2.14 | 2.07 | 2.11 | +0.78 | +57.35% | 551 | 4,713 | 19.74% |
| JPM240510C00185000 | 2024-04-19 11:29AM EDT | 2024-05-10 | 2.75 | 2.69 | 2.73 | +0.68 | +32.85% | 106 | 507 | 19.83% |
| JPM240517C00185000 | 2024-04-19 12:10PM EDT | 2024-05-17 | 3.35 | 3.20 | 3.30 | +0.74 | +28.35% | 1,274 | 5,338 | 20.07% |
| JPM240524C00185000 | 2024-04-19 11:49AM EDT | 2024-05-24 | 4.15 | 4.00 | 4.10 | +0.80 | +23.88% | 92 | 560 | 21.53% |
| JPM240531C00185000 | 2024-04-19 12:15PM EDT | 2024-05-31 | 4.40 | 4.40 | 4.55 | +0.70 | +18.18% | 42 | 594 | 21.51% |
| JPM240621C00185000 | 2024-04-19 12:04PM EDT | 2024-06-21 | 5.70 | 5.65 | 5.80 | +1.00 | +21.28% | 619 | 5,460 | 21.72% |
| JPM240719C00185000 | 2024-04-19 12:12PM EDT | 2024-07-19 | 7.40 | 7.25 | 7.35 | +1.07 | +16.90% | 203 | 2,695 | 22.35% |
| JPM240816C00185000 | 2024-04-19 11:48AM EDT | 2024-08-16 | 8.70 | 8.50 | 8.65 | +1.00 | +12.99% | 329 | 989 | 22.67% |
| JPM240920C00185000 | 2024-04-19 11:14AM EDT | 2024-09-20 | 10.25 | 10.20 | 10.30 | +0.95 | +10.22% | 97 | 2,727 | 23.41% |
| JPM241018C00185000 | 2024-04-19 11:05AM EDT | 2024-10-18 | 11.30 | 11.45 | 11.65 | +0.90 | +8.65% | 71 | 535 | 24.15% |
| JPM241115C00185000 | 2024-04-19 9:40AM EDT | 2024-11-15 | 12.00 | 12.60 | 12.85 | +0.10 | +0.84% | 27 | 146 | 24.65% |
| JPM241220C00185000 | 2024-04-18 2:14PM EDT | 2024-12-20 | 13.10 | 13.90 | 14.30 | 0.00 | - | 14 | 587 | 25.25% |
| JPM250117C00185000 | 2024-04-19 12:12PM EDT | 2025-01-17 | 15.27 | 15.15 | 15.30 | +1.02 | +7.16% | 5 | 3,938 | 25.51% |
| JPM250321C00185000 | 2024-04-19 9:45AM EDT | 2025-03-21 | 16.85 | 17.15 | 17.55 | -0.42 | -2.43% | 27 | 28 | 26.21% |
| JPM250620C00185000 | 2024-04-19 9:36AM EDT | 2025-06-20 | 19.55 | 19.70 | 20.20 | +0.55 | +2.89% | 2 | 748 | 26.62% |
| JPM251219C00185000 | 2024-04-18 11:36AM EDT | 2025-12-19 | 24.40 | 24.45 | 24.85 | 0.00 | - | 78 | 182 | 27.26% |
| JPM260116C00185000 | 2024-04-18 12:39PM EDT | 2026-01-16 | 23.20 | 24.05 | 25.45 | -1.24 | -5.07% | 1 | 394 | 27.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419P00185000 | 2024-04-19 12:14PM EDT | 2024-04-19 | 1.81 | 1.93 | 2.04 | -1.61 | -47.08% | 264 | 2,759 | 21.00% |
| JPM240426P00185000 | 2024-04-19 12:16PM EDT | 2024-04-26 | 2.86 | 2.88 | 2.94 | -1.29 | -31.08% | 262 | 1,855 | 17.29% |
| JPM240503P00185000 | 2024-04-19 12:06PM EDT | 2024-05-03 | 3.46 | 3.50 | 3.60 | -1.23 | -26.23% | 47 | 299 | 17.31% |
| JPM240510P00185000 | 2024-04-19 12:06PM EDT | 2024-05-10 | 3.95 | 4.00 | 4.10 | -0.10 | -2.47% | 187 | 229 | 17.16% |
| JPM240517P00185000 | 2024-04-19 12:10PM EDT | 2024-05-17 | 4.35 | 4.40 | 4.55 | -1.21 | -21.76% | 323 | 4,139 | 17.18% |
| JPM240524P00185000 | 2024-04-19 11:57AM EDT | 2024-05-24 | 4.94 | 4.90 | 5.05 | -0.86 | -14.83% | 17 | 208 | 17.63% |
| JPM240531P00185000 | 2024-04-18 3:56PM EDT | 2024-05-31 | 6.25 | 5.15 | 5.35 | 0.00 | - | 261 | 313 | 17.34% |
| JPM240621P00185000 | 2024-04-19 12:15PM EDT | 2024-06-21 | 6.00 | 5.95 | 6.10 | -1.00 | -14.29% | 150 | 2,357 | 16.68% |
| JPM240719P00185000 | 2024-04-19 10:45AM EDT | 2024-07-19 | 7.80 | 7.80 | 7.90 | -0.85 | -9.83% | 52 | 2,183 | 18.84% |
| JPM240816P00185000 | 2024-04-19 11:46AM EDT | 2024-08-16 | 8.45 | 8.50 | 8.60 | -0.90 | -9.63% | 69 | 1,183 | 18.17% |
| JPM240920P00185000 | 2024-04-19 11:57AM EDT | 2024-09-20 | 9.30 | 9.35 | 9.50 | -1.10 | -10.58% | 139 | 1,698 | 17.88% |
| JPM241018P00185000 | 2024-04-19 11:12AM EDT | 2024-10-18 | 10.55 | 10.60 | 10.70 | -0.90 | -7.86% | 5 | 597 | 18.78% |
| JPM241115P00185000 | 2024-04-19 9:36AM EDT | 2024-11-15 | 11.90 | 11.35 | 11.45 | -0.25 | -2.06% | 4 | 441 | 18.84% |
| JPM241220P00185000 | 2024-04-19 10:30AM EDT | 2024-12-20 | 12.25 | 12.05 | 12.20 | -0.60 | -4.67% | 39 | 97 | 18.70% |
| JPM250117P00185000 | 2024-04-19 11:55AM EDT | 2025-01-17 | 12.90 | 12.95 | 13.05 | -0.90 | -6.52% | 112 | 1,704 | 19.06% |
| JPM250321P00185000 | 2024-04-18 1:38PM EDT | 2025-03-21 | 14.40 | 14.00 | 14.20 | -0.72 | -4.76% | 4 | 90 | 18.83% |
| JPM250620P00185000 | 2024-04-17 1:10PM EDT | 2025-06-20 | 17.15 | 15.70 | 16.50 | 0.00 | - | 147 | 745 | 19.62% |
| JPM251219P00185000 | 2024-04-17 12:38PM EDT | 2025-12-19 | 20.24 | 18.45 | 19.25 | 0.00 | - | 1 | 195 | 19.36% |
| JPM260116P00185000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 20.05 | 18.95 | 20.35 | 0.00 | - | 1 | 49 | 20.08% |
© 2024 Yahoo. Todos los derechos reservados.