U.S. markets closed
F S&P 500
5,539.00 +2.00 (+0.04%) F Dow Jones
39,508.00 -18.00 (-0.05%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
80.91 +0.08 (+0.10%) Oro
2,325.60 -5.20 (-0.22%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240628C00125000 | 2024-06-14 3:59PM EDT | 125.00 | 68.97 | 71.30 | 75.10 | 0.00 | - | - | 1 | 224.22% |
| JPM240628C00145000 | 2024-06-21 2:01PM EDT | 145.00 | 51.25 | 51.20 | 55.15 | 0.00 | - | 7 | 7 | 153.91% |
| JPM240628C00150000 | 2024-06-24 10:18AM EDT | 150.00 | 48.74 | 46.40 | 50.15 | 0.00 | - | 2 | 4 | 153.52% |
| JPM240628C00155000 | 2024-06-25 10:16AM EDT | 155.00 | 44.51 | 41.75 | 45.15 | +2.58 | +6.15% | 1 | 3 | 153.32% |
| JPM240628C00165000 | 2024-06-21 9:30AM EDT | 165.00 | 32.54 | 31.30 | 35.15 | 0.00 | - | 1 | 3 | 102.34% |
| JPM240628C00170000 | 2024-06-21 1:53PM EDT | 170.00 | 26.51 | 26.30 | 30.15 | 0.00 | - | 7 | 6 | 87.89% |
| JPM240628C00172500 | 2024-06-20 3:43PM EDT | 172.50 | 26.13 | 23.95 | 27.65 | 0.00 | - | - | 1 | 86.72% |
| JPM240628C00175000 | 2024-06-12 3:46PM EDT | 175.00 | 17.38 | 21.95 | 24.60 | 0.00 | - | 1 | 10 | 77.54% |
| JPM240628C00177500 | 2024-06-25 2:08PM EDT | 177.50 | 21.28 | 20.30 | 22.05 | +0.05 | +0.24% | 1 | 194 | 88.96% |
| JPM240628C00180000 | 2024-06-21 9:40AM EDT | 180.00 | 15.91 | 16.25 | 18.80 | 0.00 | - | 1 | 3 | 84.38% |
| JPM240628C00182500 | 2024-06-21 1:50PM EDT | 182.50 | 14.05 | 13.95 | 17.15 | 0.00 | - | 35 | 35 | 96.88% |
| JPM240628C00185000 | 2024-06-25 9:31AM EDT | 185.00 | 13.58 | 12.80 | 14.60 | +0.03 | +0.22% | 2 | 106 | 63.33% |
| JPM240628C00187500 | 2024-06-24 10:46AM EDT | 187.50 | 11.61 | 9.75 | 12.05 | 0.00 | - | 2 | 28 | 73.49% |
| JPM240628C00190000 | 2024-06-25 3:41PM EDT | 190.00 | 8.55 | 7.10 | 9.60 | -0.45 | -5.00% | 55 | 169 | 63.40% |
| JPM240628C00192500 | 2024-06-25 1:40PM EDT | 192.50 | 6.81 | 5.90 | 6.20 | -0.29 | -4.08% | 5 | 1,039 | 35.16% |
| JPM240628C00195000 | 2024-06-25 2:39PM EDT | 195.00 | 4.00 | 3.10 | 4.25 | -0.80 | -16.67% | 450 | 2,922 | 33.91% |
| JPM240628C00197500 | 2024-06-25 3:59PM EDT | 197.50 | 2.12 | 1.94 | 2.13 | -0.66 | -23.74% | 1,167 | 3,138 | 25.59% |
| JPM240628C00200000 | 2024-06-25 3:59PM EDT | 200.00 | 0.95 | 0.92 | 0.95 | -0.49 | -34.03% | 7,267 | 4,265 | 24.29% |
| JPM240628C00202500 | 2024-06-25 3:59PM EDT | 202.50 | 0.34 | 0.34 | 0.62 | -0.36 | -51.43% | 1,467 | 2,263 | 29.64% |
| JPM240628C00205000 | 2024-06-25 3:56PM EDT | 205.00 | 0.11 | 0.07 | 0.13 | -0.17 | -60.71% | 2,398 | 4,013 | 25.10% |
| JPM240628C00207500 | 2024-06-25 3:56PM EDT | 207.50 | 0.03 | 0.03 | 0.05 | -0.09 | -75.00% | 90 | 1,310 | 26.56% |
| JPM240628C00210000 | 2024-06-25 3:46PM EDT | 210.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 179 | 1,668 | 28.13% |
| JPM240628C00212500 | 2024-06-25 11:53AM EDT | 212.50 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 15 | 221 | 49.02% |
| JPM240628C00215000 | 2024-06-25 11:01AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 460 | 35.16% |
| JPM240628C00217500 | 2024-06-24 10:00AM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 88 | 39.06% |
| JPM240628C00220000 | 2024-06-25 11:22AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 51 | 43.75% |
| JPM240628C00222500 | 2024-06-24 9:38AM EDT | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 47.66% |
| JPM240628C00225000 | 2024-06-24 9:42AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 84 | 51.56% |
| JPM240628C00230000 | 2024-06-13 12:09PM EDT | 230.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 56.25% |
| JPM240628C00235000 | 2024-06-12 9:33AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 62.50% |
| JPM240628C00240000 | 2024-06-13 12:05PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| JPM240628C00250000 | 2024-06-20 2:14PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 84.38% |
| JPM240628C00270000 | 2024-06-24 9:47AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 109.38% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240628P00115000 | 2024-06-25 12:17PM EDT | 115.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 1 | 5 | 229.69% |
| JPM240628P00145000 | 2024-06-17 1:07PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 11 | 112.50% |
| JPM240628P00150000 | 2024-06-24 9:52AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 300 | 811 | 100.00% |
| JPM240628P00155000 | 2024-06-18 1:59PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 90.63% |
| JPM240628P00160000 | 2024-06-21 1:05PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 190 | 78.13% |
| JPM240628P00165000 | 2024-06-24 9:50AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 223 | 68.75% |
| JPM240628P00170000 | 2024-06-25 2:07PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 36 | 613 | 57.81% |
| JPM240628P00172500 | 2024-06-25 1:14PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 280 | 53.13% |
| JPM240628P00175000 | 2024-06-25 12:56PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 393 | 51.56% |
| JPM240628P00177500 | 2024-06-24 2:54PM EDT | 177.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 202 | 550 | 49.22% |
| JPM240628P00180000 | 2024-06-25 3:04PM EDT | 180.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2,216 | 433 | 46.09% |
| JPM240628P00182500 | 2024-06-25 2:08PM EDT | 182.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 187 | 347 | 43.36% |
| JPM240628P00185000 | 2024-06-25 3:46PM EDT | 185.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 46 | 1,010 | 40.04% |
| JPM240628P00187500 | 2024-06-25 3:46PM EDT | 187.50 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 55 | 578 | 36.52% |
| JPM240628P00190000 | 2024-06-25 3:59PM EDT | 190.00 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 943 | 6,593 | 32.32% |
| JPM240628P00192500 | 2024-06-25 3:59PM EDT | 192.50 | 0.31 | 0.30 | 0.48 | -0.01 | -3.12% | 576 | 2,561 | 31.84% |
| JPM240628P00195000 | 2024-06-25 3:57PM EDT | 195.00 | 0.63 | 0.58 | 0.63 | +0.06 | +10.53% | 2,787 | 3,658 | 24.66% |
| JPM240628P00197500 | 2024-06-25 3:59PM EDT | 197.50 | 1.35 | 1.28 | 1.38 | +0.16 | +13.45% | 1,492 | 1,777 | 23.05% |
| JPM240628P00200000 | 2024-06-25 3:47PM EDT | 200.00 | 2.95 | 2.65 | 2.79 | +0.55 | +22.92% | 938 | 985 | 22.90% |
| JPM240628P00202500 | 2024-06-25 3:47PM EDT | 202.50 | 4.87 | 4.50 | 5.75 | +0.42 | +9.44% | 37 | 60 | 41.90% |
| JPM240628P00205000 | 2024-06-25 9:57AM EDT | 205.00 | 5.56 | 5.75 | 8.10 | -1.29 | -18.83% | 7 | 386 | 49.81% |
| JPM240628P00210000 | 2024-06-21 3:54PM EDT | 210.00 | 13.10 | 10.55 | 12.65 | 0.00 | - | 1 | 27 | 58.06% |
| JPM240628P00220000 | 2024-06-21 3:35PM EDT | 220.00 | 23.97 | 21.50 | 23.90 | 0.00 | - | 3 | 7 | 89.16% |
| JPM240628P00222500 | 2024-06-21 3:35PM EDT | 222.50 | 26.49 | 23.90 | 26.40 | 0.00 | - | 3 | 0 | 94.43% |
| JPM240628P00225000 | 2024-06-21 12:20PM EDT | 225.00 | 29.67 | 24.95 | 29.00 | 0.00 | - | 25 | 6 | 61.72% |
| JPM240628P00230000 | 2024-06-21 3:35PM EDT | 230.00 | 33.93 | 29.95 | 33.90 | 0.00 | - | 7 | 8 | 149.46% |
| JPM240628P00235000 | 2024-06-21 3:35PM EDT | 235.00 | 38.95 | 34.95 | 38.95 | 0.00 | - | 7 | 0 | 72.66% |
| JPM240628P00245000 | 2024-06-06 3:42PM EDT | 245.00 | 47.72 | 44.95 | 48.90 | 0.00 | - | - | 0 | 189.79% |
| JPM240628P00250000 | 2024-06-06 3:42PM EDT | 250.00 | 52.73 | 49.95 | 54.00 | 0.00 | - | - | 0 | 103.91% |
© 2024 Yahoo. Todos los derechos reservados.