JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00120000 | 2024-04-30 3:10PM EDT | 120.00 | 73.29 | 84.60 | 87.30 | 0.00 | - | - | 5 | 169.24% |
| JPM240531C00140000 | 2024-04-18 12:21PM EDT | 140.00 | 43.25 | 64.70 | 67.35 | 0.00 | - | 1 | 0 | 129.10% |
| JPM240531C00160000 | 2024-04-24 1:30PM EDT | 160.00 | 33.25 | 43.70 | 45.60 | 0.00 | - | 2 | 2 | 82.67% |
| JPM240531C00165000 | 2024-05-16 10:36AM EDT | 165.00 | 38.34 | 39.75 | 42.40 | 0.00 | - | 1 | 1 | 83.15% |
| JPM240531C00170000 | 2024-05-15 10:48AM EDT | 170.00 | 31.62 | 34.75 | 37.45 | 0.00 | - | 1 | 8 | 74.61% |
| JPM240531C00175000 | 2024-05-13 9:53AM EDT | 175.00 | 25.31 | 29.80 | 30.60 | 0.00 | - | 1 | 35 | 57.89% |
| JPM240531C00180000 | 2024-05-14 12:34PM EDT | 180.00 | 21.00 | 24.85 | 25.65 | 0.00 | - | 1 | 112 | 50.56% |
| JPM240531C00185000 | 2024-05-17 2:15PM EDT | 185.00 | 19.66 | 19.80 | 20.75 | +3.43 | +21.13% | 6 | 605 | 43.70% |
| JPM240531C00190000 | 2024-05-17 3:37PM EDT | 190.00 | 15.40 | 14.90 | 15.85 | +2.16 | +16.31% | 5 | 613 | 36.38% |
| JPM240531C00192500 | 2024-05-14 9:53AM EDT | 192.50 | 7.62 | 10.55 | 12.20 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240531C00195000 | 2024-05-17 3:57PM EDT | 195.00 | 10.46 | 10.10 | 11.05 | +1.59 | +17.93% | 80 | 1,593 | 29.37% |
| JPM240531C00197500 | 2024-05-16 3:33PM EDT | 197.50 | 6.82 | 6.15 | 8.50 | +1.32 | +24.00% | 33 | 117 | 24.12% |
| JPM240531C00200000 | 2024-05-17 3:56PM EDT | 200.00 | 5.92 | 5.90 | 6.70 | +1.27 | +27.31% | 170 | 1,697 | 24.28% |
| JPM240531C00202500 | 2024-05-16 3:55PM EDT | 202.50 | 3.47 | 3.05 | 3.25 | +0.47 | +15.67% | 451 | 217 | 11.87% |
| JPM240531C00205000 | 2024-05-17 3:58PM EDT | 205.00 | 2.86 | 2.83 | 2.96 | +0.75 | +35.55% | 949 | 1,343 | 19.14% |
| JPM240531C00207500 | 2024-05-16 3:59PM EDT | 207.50 | 1.12 | 1.07 | 1.14 | +0.02 | +1.82% | 370 | 76 | 13.90% |
| JPM240531C00210000 | 2024-05-17 3:59PM EDT | 210.00 | 1.03 | 0.93 | 1.07 | +0.43 | +71.67% | 1,613 | 1,215 | 18.37% |
| JPM240531C00212500 | 2024-05-16 3:36PM EDT | 212.50 | 0.34 | 0.28 | 0.31 | +0.10 | +41.67% | 54 | 58 | 15.06% |
| JPM240531C00215000 | 2024-05-17 3:44PM EDT | 215.00 | 0.26 | 0.23 | 0.28 | +0.13 | +100.00% | 71 | 88 | 17.95% |
| JPM240531C00220000 | 2024-05-17 10:57AM EDT | 220.00 | 0.05 | 0.06 | 0.21 | -0.02 | -28.57% | 23 | 66 | 22.61% |
| JPM240531C00225000 | 2024-05-17 3:52PM EDT | 225.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 202 | 10 | 21.49% |
| JPM240531C00230000 | 2024-04-16 1:07PM EDT | 230.00 | 0.11 | 0.01 | 0.06 | 0.00 | - | - | 2 | 27.15% |
| JPM240531C00240000 | 2024-05-13 10:59AM EDT | 240.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 34 | 34 | 39.65% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531P00130000 | 2024-05-10 9:30AM EDT | 130.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 93.75% |
| JPM240531P00145000 | 2024-04-16 12:28PM EDT | 145.00 | 0.22 | 0.00 | 0.13 | 0.00 | - | - | 8 | 73.05% |
| JPM240531P00150000 | 2024-05-16 10:50AM EDT | 150.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 5 | 10 | 66.60% |
| JPM240531P00155000 | 2024-05-09 2:15PM EDT | 155.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 9 | 27 | 60.35% |
| JPM240531P00160000 | 2024-05-17 3:28PM EDT | 160.00 | 0.05 | 0.01 | 0.12 | -0.02 | -28.57% | 2 | 65 | 54.10% |
| JPM240531P00165000 | 2024-05-17 12:44PM EDT | 165.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 200 | 96 | 47.66% |
| JPM240531P00170000 | 2024-05-16 9:30AM EDT | 170.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 167 | 275 | 46.58% |
| JPM240531P00175000 | 2024-05-17 2:19PM EDT | 175.00 | 0.07 | 0.01 | 0.07 | -0.01 | -12.50% | 56 | 827 | 36.72% |
| JPM240531P00180000 | 2024-05-17 11:31AM EDT | 180.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 10 | 453 | 32.72% |
| JPM240531P00185000 | 2024-05-17 3:53PM EDT | 185.00 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 9 | 761 | 27.88% |
| JPM240531P00187500 | 2024-05-16 12:24PM EDT | 187.50 | 0.16 | 0.16 | 0.21 | 0.00 | - | 7 | 127 | 27.15% |
| JPM240531P00190000 | 2024-05-17 3:45PM EDT | 190.00 | 0.18 | 0.17 | 0.19 | -0.10 | -35.71% | 40 | 624 | 23.34% |
| JPM240531P00192500 | 2024-05-17 10:47AM EDT | 192.50 | 0.28 | 0.38 | 0.28 | -0.11 | -28.21% | 172 | 145 | 21.83% |
| JPM240531P00195000 | 2024-05-17 3:53PM EDT | 195.00 | 0.34 | 0.22 | 0.36 | -0.20 | -37.04% | 173 | 913 | 19.48% |
| JPM240531P00197500 | 2024-05-17 10:46AM EDT | 197.50 | 0.70 | 0.68 | 0.70 | -0.32 | -31.37% | 352 | 199 | 19.46% |
| JPM240531P00200000 | 2024-05-17 3:54PM EDT | 200.00 | 0.99 | 0.92 | 1.01 | -0.64 | -39.26% | 485 | 545 | 17.53% |
| JPM240531P00202500 | 2024-05-17 11:01AM EDT | 202.50 | 1.98 | 1.95 | 1.99 | -0.52 | -20.80% | 239 | 99 | 18.84% |
| JPM240531P00205000 | 2024-05-17 3:59PM EDT | 205.00 | 2.75 | 2.65 | 2.83 | -0.90 | -24.66% | 1,270 | 81 | 17.02% |
| JPM240531P00210000 | 2024-05-17 3:56PM EDT | 210.00 | 6.00 | 5.45 | 6.00 | -2.10 | -25.93% | 13 | 32 | 16.10% |
© 2024 Yahoo. Todos los derechos reservados.