U.S. markets closed
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,509.00 -17.00 (-0.04%) F Nasdaq
19,999.25 +27.00 (+0.14%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.09 +0.26 (+0.32%) Oro
2,332.00 +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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920C00065000 | 2023-11-22 10:59AM EDT | 65.00 | 88.79 | 101.10 | 104.90 | 0.00 | - | 1 | 8 | 0.00% |
| JPM240920C00070000 | 2023-08-30 12:11PM EDT | 70.00 | 78.75 | 74.40 | 76.75 | 0.00 | - | - | 1 | 0.00% |
| JPM240920C00075000 | 2023-03-30 3:29PM EDT | 75.00 | 55.75 | 63.50 | 67.10 | 0.00 | - | - | 1 | 0.00% |
| JPM240920C00080000 | 2024-06-06 1:36PM EDT | 80.00 | 117.20 | 116.80 | 118.65 | 0.00 | - | 1 | 28 | 95.85% |
| JPM240920C00085000 | 2023-11-21 1:23PM EDT | 85.00 | 69.22 | 81.95 | 83.55 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240920C00090000 | 2023-11-02 12:24PM EDT | 90.00 | 53.30 | 67.20 | 68.60 | 0.00 | - | 9 | 23 | 0.00% |
| JPM240920C00095000 | 2024-04-26 12:59PM EDT | 95.00 | 100.10 | 105.80 | 107.60 | 0.00 | - | 2 | 157 | 117.51% |
| JPM240920C00100000 | 2024-05-24 1:07PM EDT | 100.00 | 100.42 | 94.70 | 98.90 | 0.00 | - | 2 | 50 | 79.15% |
| JPM240920C00105000 | 2024-05-17 11:12AM EDT | 105.00 | 99.80 | 88.80 | 89.80 | 0.00 | - | 1 | 128 | 0.00% |
| JPM240920C00110000 | 2024-05-28 1:37PM EDT | 110.00 | 90.62 | 86.50 | 89.00 | 0.00 | - | 1 | 230 | 70.92% |
| JPM240920C00115000 | 2024-05-17 11:11AM EDT | 115.00 | 90.05 | 77.25 | 79.85 | 0.00 | - | 1 | 209 | 0.00% |
| JPM240920C00120000 | 2024-06-17 2:52PM EDT | 120.00 | 75.95 | 77.30 | 79.15 | 0.00 | - | 6 | 987 | 63.72% |
| JPM240920C00125000 | 2024-04-29 12:56PM EDT | 125.00 | 70.33 | 72.20 | 76.40 | 0.00 | - | 3 | 271 | 61.01% |
| JPM240920C00130000 | 2024-06-24 10:59AM EDT | 130.00 | 69.69 | 66.85 | 69.35 | 0.00 | - | 1 | 183 | 57.15% |
| JPM240920C00135000 | 2024-06-25 3:09PM EDT | 135.00 | 64.35 | 63.50 | 64.45 | +5.57 | +9.48% | 1 | 236 | 53.86% |
| JPM240920C00140000 | 2024-06-21 3:49PM EDT | 140.00 | 57.55 | 58.65 | 59.50 | 0.00 | - | 1 | 281 | 50.11% |
| JPM240920C00145000 | 2024-06-21 9:52AM EDT | 145.00 | 51.20 | 53.75 | 54.65 | 0.00 | - | 1 | 353 | 47.19% |
| JPM240920C00150000 | 2024-06-25 9:30AM EDT | 150.00 | 49.87 | 48.90 | 49.75 | +2.97 | +6.33% | 1 | 1,664 | 43.84% |
| JPM240920C00155000 | 2024-06-25 10:16AM EDT | 155.00 | 45.82 | 44.05 | 44.90 | +3.12 | +7.31% | 1 | 2,508 | 40.77% |
| JPM240920C00160000 | 2024-06-25 3:09PM EDT | 160.00 | 40.20 | 39.20 | 40.10 | +2.30 | +6.07% | 2 | 1,538 | 37.90% |
| JPM240920C00165000 | 2024-06-25 12:45PM EDT | 165.00 | 34.92 | 33.80 | 35.30 | +0.97 | +2.86% | 1,331 | 2,925 | 34.90% |
| JPM240920C00170000 | 2024-06-24 1:55PM EDT | 170.00 | 30.51 | 28.20 | 32.45 | 0.00 | - | 6 | 2,462 | 39.80% |
| JPM240920C00175000 | 2024-06-25 12:46PM EDT | 175.00 | 25.62 | 25.55 | 25.90 | -0.33 | -1.27% | 5 | 3,187 | 29.24% |
| JPM240920C00180000 | 2024-06-25 12:28PM EDT | 180.00 | 21.45 | 21.10 | 21.50 | +1.75 | +8.88% | 88 | 2,281 | 27.09% |
| JPM240920C00185000 | 2024-06-24 2:44PM EDT | 185.00 | 17.46 | 16.90 | 17.50 | 0.00 | - | 11 | 3,048 | 25.70% |
| JPM240920C00190000 | 2024-06-25 11:23AM EDT | 190.00 | 14.03 | 13.35 | 13.80 | +0.22 | +1.59% | 13 | 3,619 | 24.37% |
| JPM240920C00195000 | 2024-06-25 3:22PM EDT | 195.00 | 10.33 | 10.10 | 10.35 | -0.46 | -4.26% | 67 | 4,035 | 22.81% |
| JPM240920C00200000 | 2024-06-25 3:59PM EDT | 200.00 | 7.35 | 7.30 | 7.45 | -0.23 | -3.03% | 629 | 5,554 | 21.62% |
| JPM240920C00205000 | 2024-06-25 3:38PM EDT | 205.00 | 5.22 | 5.05 | 5.20 | -0.18 | -3.33% | 68 | 1,436 | 20.91% |
| JPM240920C00210000 | 2024-06-25 3:40PM EDT | 210.00 | 3.45 | 3.35 | 3.60 | -0.23 | -6.25% | 262 | 5,666 | 20.71% |
| JPM240920C00215000 | 2024-06-25 3:21PM EDT | 215.00 | 2.20 | 2.12 | 2.22 | -0.13 | -5.58% | 597 | 3,871 | 19.87% |
| JPM240920C00220000 | 2024-06-25 3:48PM EDT | 220.00 | 1.30 | 1.26 | 1.37 | -0.18 | -12.16% | 38 | 2,684 | 19.57% |
| JPM240920C00225000 | 2024-06-25 2:17PM EDT | 225.00 | 0.83 | 0.65 | 0.82 | +0.06 | +7.79% | 11 | 1,210 | 19.37% |
| JPM240920C00230000 | 2024-06-25 2:13PM EDT | 230.00 | 0.50 | 0.37 | 0.50 | +0.06 | +13.64% | 9 | 3,593 | 19.45% |
| JPM240920C00240000 | 2024-06-25 3:48PM EDT | 240.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 5 | 524 | 20.04% |
| JPM240920C00250000 | 2024-06-25 12:35PM EDT | 250.00 | 0.09 | 0.01 | 0.11 | -0.02 | -18.18% | 4 | 379 | 21.53% |
| JPM240920C00260000 | 2024-06-12 12:30PM EDT | 260.00 | 0.08 | 0.03 | 0.21 | 0.00 | - | 1 | 133 | 26.95% |
| JPM240920C00270000 | 2024-06-05 1:37PM EDT | 270.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 114 | 29.59% |
| JPM240920C00280000 | 2024-05-30 1:06PM EDT | 280.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 100 | 192 | 32.47% |
| JPM240920C00290000 | 2024-06-03 3:09PM EDT | 290.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 10 | 12 | 34.91% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920P00065000 | 2024-06-12 11:29AM EDT | 65.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 307 | 89.06% |
| JPM240920P00070000 | 2024-06-06 1:53PM EDT | 70.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 414 | 83.98% |
| JPM240920P00075000 | 2024-01-12 10:32AM EDT | 75.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 5 | 335 | 79.69% |
| JPM240920P00080000 | 2024-05-28 10:38AM EDT | 80.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 15 | 247 | 73.83% |
| JPM240920P00085000 | 2024-05-24 3:40PM EDT | 85.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 20 | 69 | 69.14% |
| JPM240920P00090000 | 2024-06-04 9:52AM EDT | 90.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | 2 | 341 | 64.84% |
| JPM240920P00095000 | 2024-06-06 11:56AM EDT | 95.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 202 | 60.55% |
| JPM240920P00100000 | 2024-06-25 9:30AM EDT | 100.00 | 0.03 | 0.01 | 0.17 | +0.01 | +50.00% | 20 | 360 | 57.03% |
| JPM240920P00105000 | 2024-06-13 1:06PM EDT | 105.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 4 | 149 | 53.61% |
| JPM240920P00110000 | 2024-06-12 10:38AM EDT | 110.00 | 0.05 | 0.03 | 0.18 | 0.00 | - | 4 | 1,510 | 50.59% |
| JPM240920P00115000 | 2024-06-11 3:43PM EDT | 115.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 10 | 323 | 47.95% |
| JPM240920P00120000 | 2024-06-20 10:47AM EDT | 120.00 | 0.05 | 0.05 | 0.21 | 0.00 | - | 1 | 1,239 | 48.05% |
| JPM240920P00125000 | 2024-06-25 10:29AM EDT | 125.00 | 0.08 | 0.05 | 0.13 | -0.01 | -11.11% | 2 | 4,654 | 41.70% |
| JPM240920P00130000 | 2024-06-20 11:06AM EDT | 130.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 1 | 3,193 | 42.24% |
| JPM240920P00135000 | 2024-06-05 10:21AM EDT | 135.00 | 0.19 | 0.13 | 0.15 | 0.00 | - | 1 | 2,770 | 36.08% |
| JPM240920P00140000 | 2024-06-25 1:12PM EDT | 140.00 | 0.18 | 0.17 | 0.19 | -0.07 | -28.00% | 1 | 3,697 | 34.18% |
| JPM240920P00145000 | 2024-06-24 11:07AM EDT | 145.00 | 0.25 | 0.04 | 0.24 | 0.00 | - | 31 | 3,823 | 32.30% |
| JPM240920P00150000 | 2024-06-24 12:55PM EDT | 150.00 | 0.31 | 0.25 | 0.30 | 0.00 | - | 3 | 2,826 | 30.37% |
| JPM240920P00155000 | 2024-06-25 10:16AM EDT | 155.00 | 0.36 | 0.18 | 0.38 | -0.04 | -10.00% | 5 | 3,204 | 28.47% |
| JPM240920P00160000 | 2024-06-25 1:12PM EDT | 160.00 | 0.45 | 0.29 | 0.49 | -0.04 | -8.16% | 6 | 1,932 | 26.67% |
| JPM240920P00165000 | 2024-06-25 11:32AM EDT | 165.00 | 0.62 | 0.55 | 0.65 | -0.02 | -3.12% | 3 | 1,904 | 25.00% |
| JPM240920P00170000 | 2024-06-25 2:50PM EDT | 170.00 | 0.89 | 0.75 | 1.05 | +0.06 | +7.23% | 60 | 2,475 | 24.52% |
| JPM240920P00175000 | 2024-06-25 3:49PM EDT | 175.00 | 1.28 | 1.11 | 1.44 | +0.07 | +5.79% | 65 | 4,056 | 23.08% |
| JPM240920P00180000 | 2024-06-25 3:47PM EDT | 180.00 | 1.86 | 1.70 | 2.00 | +0.17 | +10.06% | 29 | 2,581 | 21.72% |
| JPM240920P00185000 | 2024-06-25 3:12PM EDT | 185.00 | 2.63 | 2.67 | 2.84 | +0.13 | +5.20% | 216 | 1,893 | 20.58% |
| JPM240920P00190000 | 2024-06-25 3:38PM EDT | 190.00 | 3.91 | 3.90 | 4.15 | +0.16 | +4.27% | 109 | 2,779 | 19.87% |
| JPM240920P00195000 | 2024-06-25 2:15PM EDT | 195.00 | 5.77 | 5.60 | 5.75 | +0.47 | +8.87% | 94 | 2,837 | 18.77% |
| JPM240920P00200000 | 2024-06-25 3:10PM EDT | 200.00 | 7.82 | 7.90 | 8.05 | +0.17 | +2.22% | 564 | 3,162 | 18.18% |
| JPM240920P00205000 | 2024-06-25 12:17PM EDT | 205.00 | 10.81 | 10.70 | 11.20 | -2.27 | -17.35% | 278 | 361 | 18.39% |
| JPM240920P00210000 | 2024-06-25 11:50AM EDT | 210.00 | 14.14 | 14.10 | 15.70 | -3.26 | -18.74% | 35 | 196 | 21.23% |
| JPM240920P00215000 | 2024-06-24 3:16PM EDT | 215.00 | 18.05 | 18.05 | 18.90 | 0.00 | - | 2 | 32 | 18.99% |
| JPM240920P00220000 | 2024-06-20 2:09PM EDT | 220.00 | 22.39 | 22.50 | 23.30 | 0.00 | - | 2 | 63 | 19.59% |
| JPM240920P00225000 | 2024-06-12 2:44PM EDT | 225.00 | 33.33 | 27.30 | 28.20 | 0.00 | - | 8 | 115 | 21.85% |
| JPM240920P00230000 | 2024-06-25 11:24AM EDT | 230.00 | 32.23 | 32.15 | 33.15 | -0.27 | -0.83% | 35 | 222 | 24.15% |
| JPM240920P00240000 | 2024-06-12 2:25PM EDT | 240.00 | 47.40 | 40.60 | 43.15 | 0.00 | - | 8 | 1,379 | 28.89% |
| JPM240920P00250000 | 2024-06-17 1:25PM EDT | 250.00 | 55.15 | 52.10 | 53.10 | 0.00 | - | 7 | 614 | 32.94% |
| JPM240920P00260000 | 2024-06-24 2:09PM EDT | 260.00 | 62.30 | 62.10 | 63.10 | 0.00 | - | 3 | 727 | 36.96% |
| JPM240920P00270000 | 2024-06-24 1:34PM EDT | 270.00 | 72.45 | 70.60 | 73.10 | 0.00 | - | 2 | 48 | 40.74% |
| JPM240920P00280000 | 2024-06-11 2:20PM EDT | 280.00 | 85.40 | 80.60 | 83.10 | 0.00 | - | 10 | 10 | 44.29% |
| JPM240920P00290000 | 2024-06-12 10:49AM EDT | 290.00 | 96.65 | 90.55 | 93.10 | 0.00 | - | - | 1 | 47.66% |
© 2024 Yahoo. Todos los derechos reservados.