U.S. markets closed
F S&P 500
5,541.25 +4.25 (+0.08%) F Dow Jones
39,516.00 -10.00 (-0.03%) F Nasdaq
20,005.00 +32.75 (+0.16%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.14 +0.31 (+0.38%) Oro
2,329.80 -1.00 (-0.04%)
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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240726C00180000 | 2024-06-20 2:56PM EDT | 180.00 | 20.10 | 17.40 | 19.15 | 0.00 | - | 2 | 12 | 29.44% |
| JPM240726C00185000 | 2024-06-24 3:55PM EDT | 185.00 | 15.05 | 13.60 | 14.35 | 0.00 | - | 3 | 40 | 24.79% |
| JPM240726C00190000 | 2024-06-24 1:43PM EDT | 190.00 | 9.55 | 9.70 | 10.25 | 0.00 | - | 15 | 100 | 23.32% |
| JPM240726C00195000 | 2024-06-25 3:19PM EDT | 195.00 | 6.45 | 6.30 | 7.00 | -0.70 | -9.79% | 27 | 81 | 23.30% |
| JPM240726C00200000 | 2024-06-25 3:01PM EDT | 200.00 | 4.05 | 3.75 | 4.45 | -0.35 | -7.95% | 78 | 117 | 23.16% |
| JPM240726C00205000 | 2024-06-25 3:32PM EDT | 205.00 | 2.27 | 1.95 | 2.44 | -0.23 | -9.20% | 326 | 127 | 22.13% |
| JPM240726C00210000 | 2024-06-25 3:24PM EDT | 210.00 | 1.14 | 0.84 | 1.30 | -0.06 | -5.00% | 73 | 136 | 22.11% |
| JPM240726C00215000 | 2024-06-25 12:00PM EDT | 215.00 | 0.49 | 0.46 | 0.79 | -0.07 | -12.50% | 4 | 112 | 23.44% |
| JPM240726C00220000 | 2024-06-25 12:08PM EDT | 220.00 | 0.20 | 0.18 | 0.27 | -0.09 | -31.03% | 25 | 74 | 21.78% |
| JPM240726C00230000 | 2024-06-25 9:40AM EDT | 230.00 | 0.12 | 0.03 | 0.11 | +0.04 | +50.00% | 30 | 1 | 24.81% |
| JPM240726C00235000 | 2024-06-21 12:07PM EDT | 235.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 60 | 37 | 26.56% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240726P00145000 | 2024-06-24 9:35AM EDT | 145.00 | 0.09 | 0.03 | 0.21 | 0.00 | - | 12 | 24 | 52.98% |
| JPM240726P00150000 | 2024-06-07 3:53PM EDT | 150.00 | 0.15 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 44.14% |
| JPM240726P00155000 | 2024-06-24 9:35AM EDT | 155.00 | 0.13 | 0.09 | 0.17 | 0.00 | - | 4 | 8 | 41.60% |
| JPM240726P00160000 | 2024-06-21 2:59PM EDT | 160.00 | 0.21 | 0.13 | 0.18 | 0.00 | - | 2 | 12 | 37.31% |
| JPM240726P00165000 | 2024-06-18 11:58AM EDT | 165.00 | 0.23 | 0.18 | 0.26 | 0.00 | - | 1 | 2 | 34.77% |
| JPM240726P00170000 | 2024-06-25 10:31AM EDT | 170.00 | 0.28 | 0.26 | 0.34 | -0.05 | -15.15% | 1 | 31 | 31.59% |
| JPM240726P00175000 | 2024-06-25 1:12PM EDT | 175.00 | 0.40 | 0.39 | 0.64 | -0.03 | -6.98% | 2 | 100 | 30.79% |
| JPM240726P00180000 | 2024-06-25 3:17PM EDT | 180.00 | 0.65 | 0.63 | 0.69 | +0.01 | +1.56% | 28 | 68 | 25.86% |
| JPM240726P00185000 | 2024-06-25 3:12PM EDT | 185.00 | 1.18 | 1.11 | 1.42 | +0.07 | +6.31% | 32 | 187 | 25.77% |
| JPM240726P00190000 | 2024-06-25 2:56PM EDT | 190.00 | 2.09 | 2.02 | 2.25 | +0.18 | +9.42% | 23 | 273 | 23.69% |
| JPM240726P00195000 | 2024-06-25 10:34AM EDT | 195.00 | 3.45 | 3.65 | 4.15 | +0.01 | +0.29% | 3 | 93 | 24.30% |
| JPM240726P00200000 | 2024-06-24 11:28AM EDT | 200.00 | 5.97 | 5.80 | 6.40 | 0.00 | - | 4 | 33 | 23.26% |
| JPM240726P00205000 | 2024-06-24 10:00AM EDT | 205.00 | 9.10 | 9.00 | 9.90 | 0.00 | - | 2 | 6 | 24.71% |
| JPM240726P00210000 | 2024-06-11 11:31AM EDT | 210.00 | 15.80 | 13.00 | 13.90 | 0.00 | - | 1 | 11 | 26.12% |
| JPM240726P00215000 | 2024-06-10 10:21AM EDT | 215.00 | 16.00 | 15.80 | 18.25 | 0.00 | - | - | 0 | 27.53% |
| JPM240726P00240000 | 2024-06-06 11:22AM EDT | 240.00 | 43.10 | 42.10 | 43.25 | 0.00 | - | - | 0 | 49.34% |
| JPM240726P00260000 | 2024-06-13 3:12PM EDT | 260.00 | 65.90 | 60.35 | 63.25 | 0.00 | - | 2 | 0 | 63.60% |
© 2024 Yahoo. Todos los derechos reservados.