U.S. markets closed
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
19,998.00 +25.75 (+0.13%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.09 +0.26 (+0.32%) Oro
2,332.40 +1.60 (+0.07%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816C00095000 | 2024-05-17 10:34AM EDT | 95.00 | 109.80 | 98.65 | 99.55 | 0.00 | - | 10 | 0 | 0.00% |
| JPM240816C00100000 | 2024-06-20 11:47AM EDT | 100.00 | 96.89 | 97.05 | 98.70 | 0.00 | - | 6 | 6 | 97.41% |
| JPM240816C00120000 | 2024-04-05 1:02PM EDT | 120.00 | 79.56 | 69.35 | 72.15 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240816C00125000 | 2024-02-26 3:24PM EDT | 125.00 | 59.96 | 73.25 | 76.65 | 0.00 | - | 2 | 1 | 87.11% |
| JPM240816C00130000 | 2024-06-04 1:01PM EDT | 130.00 | 69.61 | 66.20 | 70.45 | 0.00 | - | 2 | 3 | 54.74% |
| JPM240816C00135000 | 2024-06-18 9:51AM EDT | 135.00 | 62.27 | 61.25 | 63.75 | 0.00 | - | 2 | 10 | 59.86% |
| JPM240816C00140000 | 2024-06-05 10:05AM EDT | 140.00 | 59.28 | 57.95 | 59.75 | 0.00 | - | 1 | 5 | 56.62% |
| JPM240816C00145000 | 2024-06-21 11:52AM EDT | 145.00 | 49.90 | 51.35 | 55.60 | 0.00 | - | 5 | 5 | 69.43% |
| JPM240816C00150000 | 2024-06-18 12:31PM EDT | 150.00 | 46.98 | 47.95 | 48.85 | 0.00 | - | 4 | 10 | 47.17% |
| JPM240816C00155000 | 2024-06-25 12:34PM EDT | 155.00 | 43.26 | 43.00 | 43.90 | +4.26 | +10.92% | 3 | 6 | 43.19% |
| JPM240816C00160000 | 2024-06-25 12:03PM EDT | 160.00 | 38.72 | 38.10 | 39.00 | +2.06 | +5.62% | 2 | 91 | 39.72% |
| JPM240816C00165000 | 2024-06-25 10:57AM EDT | 165.00 | 35.00 | 33.25 | 34.15 | +2.95 | +9.20% | 1 | 134 | 36.56% |
| JPM240816C00170000 | 2024-06-25 12:27PM EDT | 170.00 | 28.91 | 28.40 | 29.30 | +0.91 | +3.25% | 24 | 202 | 33.13% |
| JPM240816C00175000 | 2024-06-24 9:32AM EDT | 175.00 | 24.00 | 22.95 | 24.60 | 0.00 | - | 1 | 1,212 | 30.42% |
| JPM240816C00180000 | 2024-06-25 3:00PM EDT | 180.00 | 20.02 | 19.20 | 19.85 | +0.28 | +1.42% | 5 | 430 | 26.89% |
| JPM240816C00185000 | 2024-06-25 3:46PM EDT | 185.00 | 15.25 | 15.20 | 15.55 | -0.30 | -1.93% | 2 | 962 | 25.00% |
| JPM240816C00190000 | 2024-06-25 11:52AM EDT | 190.00 | 12.00 | 11.15 | 11.65 | +0.40 | +3.45% | 57 | 1,012 | 23.54% |
| JPM240816C00195000 | 2024-06-25 3:56PM EDT | 195.00 | 8.15 | 8.05 | 8.20 | -0.55 | -6.32% | 125 | 3,766 | 22.14% |
| JPM240816C00200000 | 2024-06-25 3:57PM EDT | 200.00 | 5.42 | 5.35 | 5.50 | -0.49 | -8.29% | 1,631 | 5,406 | 21.42% |
| JPM240816C00205000 | 2024-06-25 3:47PM EDT | 205.00 | 3.26 | 3.35 | 3.45 | -0.44 | -11.89% | 244 | 1,917 | 20.83% |
| JPM240816C00210000 | 2024-06-25 3:57PM EDT | 210.00 | 1.95 | 1.88 | 2.09 | -0.12 | -5.80% | 198 | 4,242 | 20.68% |
| JPM240816C00215000 | 2024-06-25 3:42PM EDT | 215.00 | 1.08 | 1.00 | 1.11 | -0.10 | -8.47% | 109 | 1,640 | 20.07% |
| JPM240816C00220000 | 2024-06-25 3:55PM EDT | 220.00 | 0.56 | 0.55 | 0.58 | -0.07 | -11.11% | 140 | 3,005 | 19.92% |
| JPM240816C00225000 | 2024-06-24 2:01PM EDT | 225.00 | 0.35 | 0.28 | 0.31 | +0.08 | +29.63% | 1 | 622 | 20.14% |
| JPM240816C00230000 | 2024-06-24 1:09PM EDT | 230.00 | 0.15 | 0.16 | 0.18 | 0.00 | - | 2 | 1,874 | 20.75% |
| JPM240816C00235000 | 2024-06-21 1:56PM EDT | 235.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 2 | 2 | 21.49% |
| JPM240816C00240000 | 2024-06-24 12:37PM EDT | 240.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 1 | 98 | 22.66% |
| JPM240816C00245000 | 2024-06-21 1:39PM EDT | 245.00 | 0.06 | 0.02 | 0.20 | 0.00 | - | 1 | 1 | 28.17% |
| JPM240816C00250000 | 2024-06-21 12:09PM EDT | 250.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 60 | 158 | 30.18% |
| JPM240816C00260000 | 2024-06-21 12:10PM EDT | 260.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 60 | 24 | 33.79% |
| JPM240816C00265000 | 2024-06-21 12:11PM EDT | 265.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 60 | 1 | 35.74% |
| JPM240816C00270000 | 2024-05-28 1:53PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| JPM240816C00280000 | 2024-06-24 3:04PM EDT | 280.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 2 | 39.45% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816P00090000 | 2024-02-23 1:53PM EDT | 90.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 5 | 5 | 85.94% |
| JPM240816P00095000 | 2024-05-01 2:49PM EDT | 95.00 | 0.02 | 0.00 | 2.02 | 0.00 | - | - | 1 | 113.33% |
| JPM240816P00100000 | 2024-05-02 9:52AM EDT | 100.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 72.27% |
| JPM240816P00110000 | 2024-06-25 12:05PM EDT | 110.00 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 60 | 19 | 60.74% |
| JPM240816P00115000 | 2024-06-03 11:26AM EDT | 115.00 | 0.12 | 0.01 | 0.17 | 0.00 | - | 1 | 6 | 59.77% |
| JPM240816P00120000 | 2024-06-24 2:21PM EDT | 120.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 13 | 56 | 55.47% |
| JPM240816P00125000 | 2024-06-21 11:48AM EDT | 125.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 48 | 50.29% |
| JPM240816P00130000 | 2024-06-21 2:22PM EDT | 130.00 | 0.09 | 0.03 | 0.19 | 0.00 | - | 1 | 88 | 52.44% |
| JPM240816P00135000 | 2024-06-14 9:47AM EDT | 135.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 4 | 217 | 44.73% |
| JPM240816P00140000 | 2024-06-24 3:47PM EDT | 140.00 | 0.06 | 0.04 | 0.23 | 0.00 | - | 10 | 1,687 | 45.51% |
| JPM240816P00145000 | 2024-06-25 2:54PM EDT | 145.00 | 0.13 | 0.01 | 0.14 | -0.01 | -7.14% | 3 | 3,768 | 38.48% |
| JPM240816P00150000 | 2024-06-25 12:30PM EDT | 150.00 | 0.16 | 0.15 | 0.17 | -0.07 | -30.43% | 2 | 1,215 | 35.84% |
| JPM240816P00155000 | 2024-06-25 10:16AM EDT | 155.00 | 0.20 | 0.20 | 0.22 | -0.06 | -23.08% | 1 | 358 | 33.50% |
| JPM240816P00160000 | 2024-06-25 2:49PM EDT | 160.00 | 0.25 | 0.26 | 0.28 | -0.03 | -10.71% | 12 | 477 | 31.01% |
| JPM240816P00165000 | 2024-06-25 2:43PM EDT | 165.00 | 0.34 | 0.22 | 0.37 | -0.04 | -10.53% | 3 | 3,197 | 28.71% |
| JPM240816P00170000 | 2024-06-25 3:59PM EDT | 170.00 | 0.49 | 0.35 | 0.51 | +0.02 | +4.26% | 7 | 3,616 | 26.56% |
| JPM240816P00175000 | 2024-06-25 2:27PM EDT | 175.00 | 0.69 | 0.58 | 0.74 | +0.01 | +1.47% | 106 | 891 | 24.67% |
| JPM240816P00180000 | 2024-06-25 3:59PM EDT | 180.00 | 1.12 | 1.03 | 1.28 | +0.07 | +6.67% | 126 | 1,175 | 24.01% |
| JPM240816P00185000 | 2024-06-25 3:59PM EDT | 185.00 | 1.83 | 1.80 | 1.90 | +0.18 | +10.91% | 11,303 | 1,653 | 22.31% |
| JPM240816P00190000 | 2024-06-25 3:31PM EDT | 190.00 | 2.93 | 2.89 | 2.99 | +0.24 | +8.92% | 168 | 2,629 | 21.26% |
| JPM240816P00195000 | 2024-06-25 3:55PM EDT | 195.00 | 4.62 | 4.55 | 4.65 | +0.32 | +7.44% | 567 | 3,460 | 20.49% |
| JPM240816P00200000 | 2024-06-25 3:55PM EDT | 200.00 | 7.00 | 6.90 | 7.05 | +0.60 | +9.37% | 923 | 2,201 | 20.15% |
| JPM240816P00205000 | 2024-06-25 3:21PM EDT | 205.00 | 10.00 | 9.90 | 10.15 | +0.55 | +5.82% | 258 | 391 | 20.00% |
| JPM240816P00210000 | 2024-06-25 12:12PM EDT | 210.00 | 13.50 | 13.45 | 14.20 | +0.50 | +3.85% | 184 | 299 | 21.46% |
| JPM240816P00215000 | 2024-06-25 1:01PM EDT | 215.00 | 17.82 | 17.65 | 19.35 | -3.10 | -14.82% | 3 | 59 | 26.63% |
| JPM240816P00220000 | 2024-06-11 10:38AM EDT | 220.00 | 26.30 | 22.35 | 23.20 | 0.00 | - | 4 | 539 | 24.73% |
| JPM240816P00225000 | 2024-06-24 3:56PM EDT | 225.00 | 27.02 | 27.25 | 28.10 | 0.00 | - | 109 | 988 | 27.59% |
| JPM240816P00230000 | 2024-06-14 1:06PM EDT | 230.00 | 36.25 | 31.20 | 33.15 | 0.00 | - | 2 | 1,211 | 31.23% |
| JPM240816P00240000 | 2024-06-17 1:01PM EDT | 240.00 | 45.20 | 40.40 | 43.10 | 0.00 | - | 2 | 357 | 36.96% |
| JPM240816P00250000 | 2024-06-12 2:13PM EDT | 250.00 | 57.35 | 51.15 | 53.10 | 0.00 | - | 181 | 701 | 42.58% |
| JPM240816P00260000 | 2024-06-20 10:37AM EDT | 260.00 | 63.60 | 60.35 | 63.10 | 0.00 | - | 2 | 1,853 | 47.78% |
| JPM240816P00270000 | 2024-06-24 9:48AM EDT | 270.00 | 72.60 | 70.40 | 74.60 | 0.00 | - | 2 | 786 | 64.31% |
| JPM240816P00280000 | 2024-06-13 3:33PM EDT | 280.00 | 86.25 | 80.30 | 84.50 | 0.00 | - | 312 | 150 | 68.76% |
© 2024 Yahoo. Todos los derechos reservados.