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:190.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
JPM240405C001900002024-03-28 3:38PM EDT2024-04-0510.5510.0511.95+1.30+14.05%451,43045.80%
JPM240412C001900002024-03-28 3:47PM EDT2024-04-1210.909.6511.50+0.95+9.55%10395729.42%
JPM240419C001900002024-03-28 3:59PM EDT2024-04-1911.0510.8511.00+0.75+7.28%24210,09520.08%
JPM240426C001900002024-03-28 2:51PM EDT2024-04-2611.5410.4011.95+2.11+22.38%2522324.05%
JPM240503C001900002024-03-28 10:19AM EDT2024-05-0311.2011.2012.65+2.11+23.21%44625.29%
JPM240517C001900002024-03-28 3:59PM EDT2024-05-1713.0012.0012.90+1.08+9.06%733,34422.53%
JPM240621C001900002024-03-28 3:59PM EDT2024-06-2114.9513.8515.25+1.20+8.73%333,54724.49%
JPM240719C001900002024-03-28 2:41PM EDT2024-07-1915.8215.0516.75+1.02+6.89%51,36325.02%
JPM240816C001900002024-03-28 3:42PM EDT2024-08-1617.2516.2017.40+0.72+4.36%1234923.83%
JPM240920C001900002024-03-28 1:31PM EDT2024-09-2018.6018.1019.10+0.40+2.20%223,64124.67%
JPM241018C001900002024-03-28 3:09PM EDT2024-10-1819.9519.3520.25+3.20+19.10%2342424.98%
JPM241115C001900002024-03-25 10:40AM EDT2024-11-1520.5320.1021.40+2.54+14.12%232625.36%
JPM241220C001900002024-03-27 3:14PM EDT2024-12-2020.7621.7522.950.00-171,12326.05%
JPM250117C001900002024-03-28 3:08PM EDT2025-01-1723.6022.9024.60+1.10+4.89%652,18127.22%
JPM250321C001900002024-03-21 12:24PM EDT2025-03-2124.3225.1026.800.00-28127.65%
JPM250620C001900002024-03-28 2:16PM EDT2025-06-2028.2027.4529.35+1.90+7.22%280827.72%
JPM251219C001900002024-03-27 12:30PM EDT2025-12-1930.5132.0533.550.00-114127.59%
JPM260116C001900002024-03-28 10:36AM EDT2026-01-1632.6632.4534.00+0.56+1.74%531027.44%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
JPM240405P001900002024-03-28 3:54PM EDT2024-04-050.100.090.11-0.08-44.44%1,4113,39120.95%
JPM240412P001900002024-03-28 3:59PM EDT2024-04-120.770.740.77-0.27-25.96%5031,49625.10%
JPM240419P001900002024-03-28 3:59PM EDT2024-04-191.041.061.15-0.26-20.00%2823,61223.90%
JPM240426P001900002024-03-28 3:55PM EDT2024-04-261.311.281.33-0.74-36.10%8567722.02%
JPM240503P001900002024-03-28 3:16PM EDT2024-05-031.611.481.80-0.27-14.36%52122.41%
JPM240517P001900002024-03-28 3:59PM EDT2024-05-172.122.162.21-0.32-13.11%3103,79720.86%
JPM240621P001900002024-03-28 3:41PM EDT2024-06-213.253.203.30-0.25-7.14%2442,36119.52%
JPM240719P001900002024-03-28 3:43PM EDT2024-07-194.554.554.65-0.75-14.15%2949620.48%
JPM240816P001900002024-03-28 12:26PM EDT2024-08-165.455.155.30-0.10-1.80%641719.83%
JPM240920P001900002024-03-28 3:18PM EDT2024-09-206.105.956.05-0.85-12.23%9788119.26%
JPM241018P001900002024-03-28 3:41PM EDT2024-10-187.207.107.20-1.25-14.79%125520.01%
JPM241115P001900002024-03-27 11:26AM EDT2024-11-158.907.908.200.00-1612820.48%
JPM241220P001900002024-03-28 2:08PM EDT2024-12-208.698.608.70-2.01-18.79%4038919.89%
JPM250117P001900002024-03-28 12:55PM EDT2025-01-179.759.559.90-0.76-7.23%11650220.72%
JPM250321P001900002024-03-28 2:08PM EDT2025-03-2110.7410.6512.90-1.96-15.43%401222.86%
JPM250620P001900002024-03-28 10:40AM EDT2025-06-2012.8012.3513.25-2.45-16.07%37220.83%
JPM251219P001900002024-03-28 10:47AM EDT2025-12-1916.2015.4015.90-0.52-3.11%4533220.25%
JPM260116P001900002024-03-27 3:38PM EDT2026-01-1616.5914.9516.200.00-23220.11%