U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,512.00 -14.00 (-0.04%) F Nasdaq
20,000.75 +28.50 (+0.14%) E-mini Russell 2000 Index Futur
2,044.30 -0.60 (-0.03%) Petróleo
81.05 +0.22 (+0.27%) Oro
2,329.60 -1.20 (-0.05%)
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 comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240712C00110000 | 2024-06-07 10:08AM EDT | 110.00 | 89.45 | 87.85 | 88.70 | 0.00 | - | 1 | 1 | 125.00% |
| JPM240712C00180000 | 2024-06-21 1:53PM EDT | 180.00 | 17.00 | 17.95 | 18.95 | 0.00 | - | 3 | 41 | 37.38% |
| JPM240712C00185000 | 2024-06-25 1:17PM EDT | 185.00 | 14.46 | 12.45 | 15.10 | +0.98 | +7.27% | 3 | 36 | 40.09% |
| JPM240712C00190000 | 2024-06-25 1:17PM EDT | 190.00 | 9.99 | 8.90 | 9.65 | +0.19 | +1.94% | 12 | 207 | 27.01% |
| JPM240712C00195000 | 2024-06-25 3:57PM EDT | 195.00 | 5.50 | 5.55 | 5.80 | -0.66 | -10.71% | 114 | 382 | 24.12% |
| JPM240712C00200000 | 2024-06-25 3:51PM EDT | 200.00 | 3.05 | 2.97 | 3.15 | -0.50 | -14.08% | 476 | 1,809 | 23.58% |
| JPM240712C00205000 | 2024-06-25 3:45PM EDT | 205.00 | 1.46 | 1.36 | 1.50 | -0.24 | -14.12% | 176 | 13,856 | 23.39% |
| JPM240712C00210000 | 2024-06-25 3:40PM EDT | 210.00 | 0.61 | 0.45 | 0.62 | -0.11 | -15.28% | 211 | 419 | 23.29% |
| JPM240712C00215000 | 2024-06-25 2:50PM EDT | 215.00 | 0.28 | 0.23 | 0.41 | -0.02 | -6.67% | 18 | 2,670 | 26.64% |
| JPM240712C00220000 | 2024-06-25 2:03PM EDT | 220.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 11 | 161 | 25.34% |
| JPM240712C00225000 | 2024-06-21 2:46PM EDT | 225.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 5 | 44 | 27.44% |
| JPM240712C00230000 | 2024-06-21 9:30AM EDT | 230.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 3 | 19 | 31.45% |
| JPM240712C00235000 | 2024-06-10 3:38PM EDT | 235.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | - | 5 | 40.14% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240712P00145000 | 2024-06-12 2:00PM EDT | 145.00 | 0.56 | 0.00 | 0.19 | 0.00 | - | - | 2 | 63.87% |
| JPM240712P00150000 | 2024-06-17 11:04AM EDT | 150.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 3 | 17 | 58.79% |
| JPM240712P00155000 | 2024-06-24 11:16AM EDT | 155.00 | 0.09 | 0.03 | 0.21 | 0.00 | - | 24 | 53 | 53.32% |
| JPM240712P00160000 | 2024-06-25 3:28PM EDT | 160.00 | 0.09 | 0.00 | 0.12 | -0.03 | -25.00% | 4 | 143 | 47.27% |
| JPM240712P00165000 | 2024-06-25 3:05PM EDT | 165.00 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 12 | 277 | 42.29% |
| JPM240712P00170000 | 2024-06-24 12:45PM EDT | 170.00 | 0.17 | 0.16 | 0.31 | 0.00 | - | 1 | 91 | 41.90% |
| JPM240712P00175000 | 2024-06-25 3:18PM EDT | 175.00 | 0.24 | 0.23 | 0.25 | -0.03 | -11.11% | 6 | 95 | 33.79% |
| JPM240712P00180000 | 2024-06-25 3:43PM EDT | 180.00 | 0.38 | 0.37 | 0.40 | +0.01 | +2.70% | 30 | 350 | 30.42% |
| JPM240712P00185000 | 2024-06-25 2:54PM EDT | 185.00 | 0.70 | 0.70 | 0.90 | +0.03 | +4.48% | 27 | 923 | 29.69% |
| JPM240712P00190000 | 2024-06-25 3:57PM EDT | 190.00 | 1.54 | 1.31 | 1.67 | +0.16 | +11.59% | 251 | 727 | 27.71% |
| JPM240712P00195000 | 2024-06-25 3:34PM EDT | 195.00 | 3.00 | 2.93 | 4.15 | +0.23 | +8.30% | 56 | 519 | 32.81% |
| JPM240712P00200000 | 2024-06-25 3:38PM EDT | 200.00 | 5.35 | 5.45 | 5.70 | +0.32 | +6.36% | 198 | 156 | 27.27% |
| JPM240712P00205000 | 2024-06-24 12:36PM EDT | 205.00 | 8.64 | 7.80 | 9.25 | 0.00 | - | 1 | 3 | 29.09% |
| JPM240712P00210000 | 2024-06-24 12:05PM EDT | 210.00 | 12.90 | 12.65 | 13.50 | 0.00 | - | 10 | 12 | 32.11% |
| JPM240712P00270000 | 2024-06-11 12:35PM EDT | 270.00 | 75.25 | 71.15 | 73.05 | 0.00 | - | 1 | 1 | 65.92% |
© 2024 Yahoo. Todos los derechos reservados.