Mercados españoles abiertos en 4 hrs 53 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.169,76 -104,29 (-0,27%) Dólar/Euro
1,0724 +0,0006 (+0,05%) Petróleo Brent
83,66 +0,22 (+0,26%) Bitcoin EUR
53.408,57 -2.486,05 (-4,45%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:210.00
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00210000 | 2024-04-30 3:52PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,071 | 46.88% |
| JPM240510C00210000 | 2024-05-01 2:46PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 166 | 25.20% |
| JPM240517C00210000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 300 | 7,890 | 20.80% |
| JPM240524C00210000 | 2024-05-01 3:17PM EDT | 2024-05-24 | 0.22 | 0.14 | 0.17 | -0.01 | -4.35% | 1 | 89 | 20.61% |
| JPM240531C00210000 | 2024-05-01 10:39AM EDT | 2024-05-31 | 0.23 | 0.21 | 0.25 | -0.07 | -23.33% | 1 | 138 | 19.48% |
| JPM240607C00210000 | 2024-05-01 3:26PM EDT | 2024-06-07 | 0.40 | 0.32 | 0.37 | +0.05 | +14.29% | 126 | 652 | 19.09% |
| JPM240621C00210000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 0.70 | 0.63 | 0.72 | +0.01 | +1.45% | 2,604 | 28,039 | 19.24% |
| JPM240719C00210000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 1.69 | 1.63 | 1.77 | -0.05 | -2.87% | 162 | 4,438 | 20.53% |
| JPM240816C00210000 | 2024-05-01 3:27PM EDT | 2024-08-16 | 3.10 | 2.52 | 2.68 | +0.11 | +3.68% | 55 | 1,353 | 20.72% |
| JPM240920C00210000 | 2024-05-01 3:18PM EDT | 2024-09-20 | 4.30 | 2.95 | 3.85 | +0.03 | +0.70% | 33 | 5,081 | 21.08% |
| JPM241018C00210000 | 2024-05-01 11:39AM EDT | 2024-10-18 | 5.06 | 4.80 | 5.10 | -0.19 | -3.62% | 75 | 1,824 | 22.08% |
| JPM241115C00210000 | 2024-05-01 10:36AM EDT | 2024-11-15 | 6.12 | 5.90 | 6.10 | -0.58 | -8.66% | 363 | 752 | 22.46% |
| JPM241220C00210000 | 2024-05-01 2:52PM EDT | 2024-12-20 | 8.15 | 7.15 | 7.40 | +0.30 | +3.82% | 30 | 1,053 | 23.04% |
| JPM250117C00210000 | 2024-04-30 3:38PM EDT | 2025-01-17 | 8.40 | 8.10 | 8.45 | 0.00 | - | 4 | 4,485 | 23.51% |
| JPM250321C00210000 | 2024-05-01 3:00PM EDT | 2025-03-21 | 11.30 | 9.20 | 11.40 | 0.00 | - | 49 | 343 | 25.38% |
| JPM250620C00210000 | 2024-04-30 2:23PM EDT | 2025-06-20 | 13.78 | 13.00 | 13.70 | 0.00 | - | 1 | 1,157 | 25.32% |
| JPM251219C00210000 | 2024-04-25 2:47PM EDT | 2025-12-19 | 19.87 | 17.95 | 18.60 | +1.17 | +6.26% | 2 | 305 | 26.17% |
| JPM260116C00210000 | 2024-05-01 3:37PM EDT | 2026-01-16 | 19.35 | 17.60 | 19.10 | -0.30 | -1.53% | 5 | 546 | 26.07% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00210000 | 2024-04-22 10:47AM EDT | 2024-05-03 | 22.40 | 16.00 | 18.85 | 0.00 | - | 5 | 0 | 96.78% |
| JPM240510P00210000 | 2024-04-17 2:06PM EDT | 2024-05-10 | 28.85 | 17.15 | 18.70 | 0.00 | - | 16 | 0 | 42.82% |
| JPM240517P00210000 | 2024-04-29 2:32PM EDT | 2024-05-17 | 16.75 | 17.45 | 18.75 | 0.00 | - | 8 | 0 | 32.86% |
| JPM240524P00210000 | 2024-04-12 11:39AM EDT | 2024-05-24 | 25.13 | 17.70 | 18.75 | 0.00 | - | 2 | 0 | 27.42% |
| JPM240531P00210000 | 2024-04-25 2:10PM EDT | 2024-05-31 | 17.40 | 17.65 | 18.60 | 0.00 | - | - | 1 | 22.36% |
| JPM240621P00210000 | 2024-04-15 10:49AM EDT | 2024-06-21 | 25.25 | 17.60 | 19.10 | 0.00 | - | 1 | 0 | 20.91% |
| JPM240719P00210000 | 2024-04-30 11:48AM EDT | 2024-07-19 | 18.20 | 18.15 | 19.15 | +0.70 | +4.00% | 1 | 37 | 17.07% |
| JPM240816P00210000 | 2024-04-29 10:00AM EDT | 2024-08-16 | 17.90 | 18.80 | 19.60 | 0.00 | - | 16 | 24 | 16.52% |
| JPM240920P00210000 | 2024-04-30 11:29AM EDT | 2024-09-20 | 18.30 | 19.30 | 19.95 | 0.00 | - | 1 | 107 | 15.47% |
| JPM241018P00210000 | 2024-04-22 1:34PM EDT | 2024-10-18 | 22.40 | 20.15 | 20.80 | 0.00 | - | 1 | 82 | 16.41% |
| JPM241115P00210000 | 2024-04-04 9:41AM EDT | 2024-11-15 | 17.41 | 20.70 | 21.45 | 0.00 | - | 19 | 43 | 16.69% |
| JPM241220P00210000 | 2024-04-22 10:58AM EDT | 2024-12-20 | 24.82 | 21.25 | 22.10 | 0.00 | - | 3 | 16 | 16.69% |
| JPM250117P00210000 | 2024-04-25 10:50AM EDT | 2025-01-17 | 21.65 | 21.90 | 22.90 | 0.00 | - | 57 | 125 | 17.24% |
| JPM250321P00210000 | 2024-03-21 9:47AM EDT | 2025-03-21 | 20.63 | 26.20 | 27.65 | 0.00 | - | 1 | 43 | 22.68% |
| JPM250620P00210000 | 2024-04-26 12:55PM EDT | 2025-06-20 | 23.45 | 24.50 | 25.15 | 0.00 | - | 141 | 247 | 16.77% |
| JPM260116P00210000 | 2024-04-22 12:22PM EDT | 2026-01-16 | 29.66 | 27.25 | 28.15 | 0.00 | - | 1 | 4 | 16.86% |
© 2024 Yahoo. Todos los derechos reservados.