U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,999.25 +27.00 (+0.14%) E-mini Russell 2000 Index Futur
2,044.20 -0.70 (-0.03%) Petróleo
81.05 +0.22 (+0.27%) Oro
2,331.50 +0.70 (+0.03%)
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 comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240719C00090000 | 2024-06-11 11:31AM EDT | 90.00 | 106.05 | 107.80 | 108.70 | 0.00 | - | - | 1 | 135.16% |
| JPM240719C00100000 | 2024-06-06 9:50AM EDT | 100.00 | 98.15 | 97.80 | 98.75 | 0.00 | - | 1 | 2 | 120.51% |
| JPM240719C00110000 | 2024-04-08 9:34AM EDT | 110.00 | 90.35 | 80.50 | 84.25 | 0.00 | - | 1,307 | 867 | 0.00% |
| JPM240719C00120000 | 2024-06-24 10:59AM EDT | 120.00 | 79.05 | 76.75 | 78.75 | 0.00 | - | 1 | 0 | 110.79% |
| JPM240719C00125000 | 2024-03-28 10:27AM EDT | 125.00 | 75.26 | 69.35 | 71.40 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240719C00130000 | 2024-04-01 3:30PM EDT | 130.00 | 70.15 | 62.85 | 63.80 | 0.00 | - | 14 | 15 | 0.00% |
| JPM240719C00135000 | 2024-06-18 12:11PM EDT | 135.00 | 62.10 | 61.20 | 63.80 | 0.00 | - | 1 | 4 | 89.40% |
| JPM240719C00140000 | 2024-04-30 10:26AM EDT | 140.00 | 55.96 | 59.65 | 60.55 | 0.00 | - | 1 | 6 | 104.35% |
| JPM240719C00145000 | 2024-06-21 11:52AM EDT | 145.00 | 49.76 | 52.90 | 53.75 | 0.00 | - | 5 | 8 | 62.06% |
| JPM240719C00150000 | 2024-06-21 9:37AM EDT | 150.00 | 46.34 | 47.90 | 48.80 | 0.00 | - | 1 | 74 | 57.08% |
| JPM240719C00155000 | 2024-06-21 2:53PM EDT | 155.00 | 41.28 | 42.90 | 43.85 | 0.00 | - | 28 | 96 | 52.05% |
| JPM240719C00160000 | 2024-06-25 12:03PM EDT | 160.00 | 38.45 | 37.90 | 38.85 | +1.95 | +5.34% | 2 | 894 | 56.13% |
| JPM240719C00165000 | 2024-06-18 12:55PM EDT | 165.00 | 32.00 | 32.95 | 33.80 | 0.00 | - | 2 | 292 | 48.85% |
| JPM240719C00170000 | 2024-06-25 12:28PM EDT | 170.00 | 28.50 | 27.95 | 28.90 | +2.75 | +10.68% | 63 | 2,121 | 43.90% |
| JPM240719C00175000 | 2024-06-25 12:26PM EDT | 175.00 | 23.56 | 23.05 | 25.40 | -0.34 | -1.42% | 27 | 1,164 | 51.73% |
| JPM240719C00180000 | 2024-06-25 3:00PM EDT | 180.00 | 18.94 | 16.45 | 19.95 | -0.26 | -1.35% | 74 | 2,634 | 40.39% |
| JPM240719C00185000 | 2024-06-25 3:46PM EDT | 185.00 | 13.75 | 13.50 | 14.05 | -0.30 | -2.14% | 38 | 2,883 | 25.68% |
| JPM240719C00190000 | 2024-06-25 3:46PM EDT | 190.00 | 9.50 | 9.50 | 9.95 | -1.01 | -9.61% | 18 | 3,435 | 24.65% |
| JPM240719C00195000 | 2024-06-25 3:55PM EDT | 195.00 | 6.10 | 6.10 | 6.25 | -0.58 | -8.68% | 179 | 6,359 | 22.63% |
| JPM240719C00200000 | 2024-06-25 3:59PM EDT | 200.00 | 3.57 | 3.45 | 3.60 | -0.37 | -9.39% | 2,373 | 10,704 | 22.10% |
| JPM240719C00205000 | 2024-06-25 3:57PM EDT | 205.00 | 1.77 | 1.78 | 1.85 | -0.28 | -13.66% | 753 | 4,523 | 21.78% |
| JPM240719C00210000 | 2024-06-25 3:59PM EDT | 210.00 | 0.82 | 0.79 | 0.85 | -0.18 | -18.00% | 566 | 8,791 | 21.64% |
| JPM240719C00215000 | 2024-06-25 3:55PM EDT | 215.00 | 0.36 | 0.34 | 0.36 | -0.06 | -14.29% | 209 | 3,248 | 21.73% |
| JPM240719C00220000 | 2024-06-25 3:54PM EDT | 220.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 60 | 3,490 | 22.66% |
| JPM240719C00225000 | 2024-06-25 3:23PM EDT | 225.00 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 60 | 179 | 24.32% |
| JPM240719C00230000 | 2024-06-25 2:12PM EDT | 230.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 7 | 1,241 | 25.88% |
| JPM240719C00240000 | 2024-06-24 9:30AM EDT | 240.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 4 | 448 | 31.45% |
| JPM240719C00250000 | 2024-06-14 3:01PM EDT | 250.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 225 | 426 | 37.89% |
| JPM240719C00260000 | 2024-05-28 10:38AM EDT | 260.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 122 | 47.36% |
| JPM240719C00270000 | 2024-05-31 2:52PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 185 | 25.00% |
| JPM240719C00280000 | 2024-06-13 3:26PM EDT | 280.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 3 | 51.17% |
| JPM240719C00290000 | 2024-06-25 11:26AM EDT | 290.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 190 | 23 | 58.20% |
| JPM240719C00300000 | 2024-06-10 12:46PM EDT | 300.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 92 | 62.70% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240719P00100000 | 2024-02-22 10:51AM EDT | 100.00 | 0.15 | 0.02 | 0.21 | 0.00 | - | 2 | 8 | 111.91% |
| JPM240719P00105000 | 2024-03-05 4:45PM EDT | 105.00 | 0.15 | 0.03 | 0.26 | 0.00 | - | 1 | 1 | 107.62% |
| JPM240719P00110000 | 2024-06-21 3:04PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 73 | 71.88% |
| JPM240719P00115000 | 2024-06-24 11:34AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 54 | 70.31% |
| JPM240719P00120000 | 2024-06-24 2:21PM EDT | 120.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 93 | 77.93% |
| JPM240719P00125000 | 2024-05-29 2:59PM EDT | 125.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 48 | 62.50% |
| JPM240719P00130000 | 2024-06-25 3:43PM EDT | 130.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 3 | 118 | 59.38% |
| JPM240719P00135000 | 2024-06-25 11:22AM EDT | 135.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 12 | 391 | 56.64% |
| JPM240719P00140000 | 2024-06-25 10:42AM EDT | 140.00 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 2 | 309 | 53.13% |
| JPM240719P00145000 | 2024-06-24 3:31PM EDT | 145.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 29 | 364 | 50.78% |
| JPM240719P00150000 | 2024-06-25 11:16AM EDT | 150.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 9 | 3,160 | 47.46% |
| JPM240719P00155000 | 2024-06-25 12:06PM EDT | 155.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 20 | 4,026 | 44.92% |
| JPM240719P00160000 | 2024-06-25 2:43PM EDT | 160.00 | 0.14 | 0.14 | 0.16 | -0.03 | -17.65% | 2 | 1,027 | 41.60% |
| JPM240719P00165000 | 2024-06-25 10:16AM EDT | 165.00 | 0.18 | 0.18 | 0.20 | -0.03 | -14.29% | 1 | 3,493 | 37.74% |
| JPM240719P00170000 | 2024-06-25 12:30PM EDT | 170.00 | 0.26 | 0.24 | 0.26 | 0.00 | - | 15 | 4,399 | 34.08% |
| JPM240719P00175000 | 2024-06-25 3:59PM EDT | 175.00 | 0.35 | 0.28 | 0.36 | +0.01 | +2.94% | 84 | 3,295 | 30.66% |
| JPM240719P00180000 | 2024-06-25 3:25PM EDT | 180.00 | 0.53 | 0.49 | 0.61 | +0.03 | +6.00% | 158 | 2,725 | 28.42% |
| JPM240719P00185000 | 2024-06-25 3:59PM EDT | 185.00 | 0.96 | 0.94 | 1.23 | +0.09 | +10.34% | 517 | 12,591 | 27.80% |
| JPM240719P00190000 | 2024-06-25 3:57PM EDT | 190.00 | 1.87 | 1.83 | 1.93 | +0.20 | +11.98% | 305 | 3,736 | 24.96% |
| JPM240719P00195000 | 2024-06-25 3:57PM EDT | 195.00 | 3.45 | 3.35 | 3.50 | +0.35 | +11.29% | 406 | 6,156 | 24.29% |
| JPM240719P00200000 | 2024-06-25 3:52PM EDT | 200.00 | 5.84 | 5.80 | 5.90 | +0.31 | +5.61% | 104 | 3,948 | 23.95% |
| JPM240719P00205000 | 2024-06-25 12:00PM EDT | 205.00 | 9.05 | 9.00 | 9.30 | +0.35 | +4.02% | 1 | 259 | 24.77% |
| JPM240719P00210000 | 2024-06-25 2:30PM EDT | 210.00 | 12.65 | 12.80 | 13.45 | -1.74 | -12.09% | 1 | 310 | 26.69% |
| JPM240719P00215000 | 2024-06-25 12:47PM EDT | 215.00 | 17.81 | 15.80 | 18.40 | -2.61 | -12.78% | 1 | 3 | 32.47% |
| JPM240719P00220000 | 2024-06-20 10:40AM EDT | 220.00 | 24.00 | 22.25 | 23.20 | 0.00 | - | 1 | 4 | 36.40% |
| JPM240719P00225000 | 2024-06-20 9:33AM EDT | 225.00 | 28.10 | 27.15 | 29.70 | 0.00 | - | 5 | 6 | 53.64% |
| JPM240719P00230000 | 2024-06-25 12:06PM EDT | 230.00 | 32.55 | 32.20 | 33.20 | +1.10 | +3.50% | 30 | 108 | 46.45% |
| JPM240719P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 47.10 | 37.95 | 40.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240719P00250000 | 2024-06-06 11:23AM EDT | 250.00 | 53.00 | 52.15 | 53.15 | 0.00 | - | - | 1 | 56.27% |
| JPM240719P00260000 | 2024-06-12 2:34PM EDT | 260.00 | 67.15 | 62.15 | 63.15 | 0.00 | - | - | 73 | 63.48% |
| JPM240719P00270000 | 2024-06-12 3:19PM EDT | 270.00 | 77.85 | 72.15 | 73.15 | 0.00 | - | - | 63 | 70.22% |
| JPM240719P00280000 | 2024-06-11 2:56PM EDT | 280.00 | 85.70 | 80.30 | 83.15 | 0.00 | - | - | 9 | 85.01% |
© 2024 Yahoo. Todos los derechos reservados.