U.S. markets closed
F S&P 500
5,242.25 +3.25 (+0.06%) F Dow Jones
39,575.00 +39.00 (+0.10%) F Nasdaq
18,221.75 +7.25 (+0.04%) E-mini Russell 2000 Index Futur
2,085.60 +1.50 (+0.07%) Petróleo
79.79 +0.53 (+0.67%) Oro
2,360.40 +20.10 (+0.86%)
JPMorgan Nasdaq Equity Premium Income ETF (JEPQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPQ240517C00025000 | 2024-03-01 10:30AM EDT | 25.00 | 27.97 | 27.80 | 30.80 | 0.00 | - | 10 | 0 | 392.58% |
| JEPQ240517C00030000 | 2023-10-10 10:58AM EDT | 30.00 | 17.40 | 17.10 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| JEPQ240517C00040000 | 2024-03-22 3:32PM EDT | 40.00 | 13.81 | 9.10 | 13.00 | 0.00 | - | 8 | 0 | 0.00% |
| JEPQ240517C00041000 | 2024-04-01 2:09PM EDT | 41.00 | 12.74 | 9.10 | 12.50 | 0.00 | - | 3 | 0 | 104.30% |
| JEPQ240517C00042000 | 2023-11-14 12:58PM EDT | 42.00 | 6.80 | 5.60 | 10.00 | 0.00 | - | 4 | 1 | 0.00% |
| JEPQ240517C00043000 | 2024-01-11 10:32AM EDT | 43.00 | 7.70 | 8.70 | 10.20 | 0.00 | - | 2 | 0 | 0.00% |
| JEPQ240517C00045000 | 2024-04-26 2:58PM EDT | 45.00 | 7.70 | 7.70 | 9.20 | 0.00 | - | 4 | 0 | 66.41% |
| JEPQ240517C00046000 | 2024-01-11 10:35AM EDT | 46.00 | 4.50 | 5.70 | 7.20 | 0.00 | - | 10 | 0 | 0.00% |
| JEPQ240517C00047000 | 2024-02-08 11:26AM EDT | 47.00 | 5.26 | 5.60 | 7.50 | 0.00 | - | 8 | 0 | 62.50% |
| JEPQ240517C00048000 | 2024-04-25 1:23PM EDT | 48.00 | 4.00 | 4.60 | 6.00 | 0.00 | - | 4 | 0 | 81.15% |
| JEPQ240517C00049000 | 2024-05-06 12:08PM EDT | 49.00 | 4.10 | 3.90 | 4.80 | 0.00 | - | 10 | 91 | 61.23% |
| JEPQ240517C00050000 | 2024-05-08 9:41AM EDT | 50.00 | 3.20 | 2.95 | 3.80 | 0.00 | - | 1 | 111 | 51.56% |
| JEPQ240517C00051000 | 2024-05-09 3:13PM EDT | 51.00 | 2.50 | 2.40 | 2.65 | +0.10 | +4.17% | 18 | 306 | 34.86% |
| JEPQ240517C00052000 | 2024-05-09 1:17PM EDT | 52.00 | 1.45 | 1.45 | 1.65 | -0.20 | -12.12% | 10 | 779 | 25.10% |
| JEPQ240517C00053000 | 2024-05-09 12:42PM EDT | 53.00 | 0.55 | 0.45 | 0.80 | +0.05 | +10.00% | 16 | 1,036 | 18.99% |
| JEPQ240517C00054000 | 2024-05-09 3:26PM EDT | 54.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 145 | 947 | 10.16% |
| JEPQ240517C00055000 | 2024-05-09 11:40AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 387 | 15.04% |
| JEPQ240517C00056000 | 2024-05-07 9:32AM EDT | 56.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 50 | 34.08% |
| JEPQ240517C00060000 | 2024-02-05 1:24PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 58.59% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPQ240517P00025000 | 2023-12-13 12:51PM EDT | 25.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | - | 1 | 280.47% |
| JEPQ240517P00030000 | 2023-10-10 11:00AM EDT | 30.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 294.92% |
| JEPQ240517P00035000 | 2024-02-16 2:03PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 548 | 133.59% |
| JEPQ240517P00040000 | 2024-02-16 2:03PM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 20 | 101.95% |
| JEPQ240517P00041000 | 2023-10-23 12:40PM EDT | 41.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | - | 3 | 160.84% |
| JEPQ240517P00042000 | 2024-04-22 3:12PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 56 | 81.25% |
| JEPQ240517P00044000 | 2024-05-07 10:48AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 78 | 60.94% |
| JEPQ240517P00045000 | 2024-04-29 11:47AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 333 | 54.69% |
| JEPQ240517P00046000 | 2024-04-25 9:48AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 216 | 54.30% |
| JEPQ240517P00047000 | 2024-04-26 10:16AM EDT | 47.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 25 | 362 | 47.66% |
| JEPQ240517P00048000 | 2024-05-02 11:39AM EDT | 48.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 62 | 41.02% |
| JEPQ240517P00049000 | 2024-05-03 3:29PM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 207 | 34.38% |
| JEPQ240517P00050000 | 2024-05-08 1:54PM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 756 | 32.42% |
| JEPQ240517P00051000 | 2024-05-09 1:44PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 20 | 385 | 20.90% |
| JEPQ240517P00052000 | 2024-05-09 2:23PM EDT | 52.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 23 | 632 | 16.80% |
| JEPQ240517P00053000 | 2024-05-09 1:32PM EDT | 53.00 | 0.17 | 0.10 | 0.20 | +0.02 | +13.33% | 79 | 451 | 11.28% |
| JEPQ240517P00054000 | 2024-05-09 1:01PM EDT | 54.00 | 0.70 | 0.35 | 0.75 | -0.14 | -16.67% | 1 | 131 | 10.94% |
| JEPQ240517P00055000 | 2024-04-24 1:38PM EDT | 55.00 | 3.30 | 0.80 | 3.00 | 0.00 | - | 2 | 2 | 65.14% |
| JEPQ240517P00056000 | 2024-04-18 1:36PM EDT | 56.00 | 6.00 | 2.10 | 3.70 | 0.00 | - | - | 0 | 66.02% |
| JEPQ240517P00058000 | 2023-12-11 4:46PM EDT | 58.00 | 9.30 | 6.10 | 10.50 | 0.00 | - | 100 | 100 | 173.54% |
| JEPQ240517P00060000 | 2024-03-19 12:15PM EDT | 60.00 | 7.26 | 8.10 | 8.90 | 0.00 | - | 10 | 5 | 132.23% |
© 2024 Yahoo. Todos los derechos reservados.