U.S. markets closed
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,513.00 -13.00 (-0.03%) F Nasdaq
19,998.75 +26.50 (+0.13%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.10 +0.27 (+0.33%) Oro
2,331.80 +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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241220C00085000 | 2024-04-22 2:39PM EDT | 85.00 | 105.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241220C00090000 | 2024-06-24 3:21PM EDT | 90.00 | 109.15 | 106.35 | 110.65 | 0.00 | - | 2 | 1 | 56.18% |
| JPM241220C00100000 | 2024-04-22 10:02AM EDT | 100.00 | 88.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM241220C00105000 | 2024-06-25 11:12AM EDT | 105.00 | 94.90 | 93.50 | 96.00 | -5.29 | -5.28% | 1 | 3 | 59.91% |
| JPM241220C00110000 | 2024-01-23 12:52PM EDT | 110.00 | 61.95 | 73.45 | 76.70 | 0.00 | - | 2 | 8 | 0.00% |
| JPM241220C00115000 | 2024-06-25 11:12AM EDT | 115.00 | 85.21 | 82.15 | 84.80 | -5.42 | -5.98% | 1 | 5 | 52.93% |
| JPM241220C00120000 | 2024-01-08 11:11AM EDT | 120.00 | 54.35 | 56.65 | 58.75 | 0.00 | - | - | 2 | 0.00% |
| JPM241220C00125000 | 2024-03-14 1:21PM EDT | 125.00 | 67.20 | 60.75 | 61.95 | 0.00 | - | 3 | 17 | 0.00% |
| JPM241220C00130000 | 2024-04-24 10:35AM EDT | 130.00 | 65.15 | 72.40 | 73.45 | 0.00 | - | 2 | 32 | 57.59% |
| JPM241220C00135000 | 2024-06-11 11:13AM EDT | 135.00 | 62.39 | 63.00 | 65.60 | 0.00 | - | 1 | 28 | 43.95% |
| JPM241220C00140000 | 2024-06-25 1:46PM EDT | 140.00 | 61.15 | 58.20 | 60.85 | +0.93 | +1.54% | 1 | 52 | 41.81% |
| JPM241220C00145000 | 2024-06-12 12:02PM EDT | 145.00 | 50.57 | 53.50 | 56.15 | 0.00 | - | 5 | 111 | 39.80% |
| JPM241220C00150000 | 2024-06-20 9:52AM EDT | 150.00 | 50.31 | 49.55 | 51.45 | 0.00 | - | 1 | 52 | 37.69% |
| JPM241220C00155000 | 2024-05-28 10:32AM EDT | 155.00 | 48.15 | 45.15 | 46.90 | 0.00 | - | 1 | 141 | 35.99% |
| JPM241220C00160000 | 2024-06-13 9:54AM EDT | 160.00 | 36.70 | 41.40 | 43.95 | 0.00 | - | 5 | 104 | 38.75% |
| JPM241220C00165000 | 2024-06-14 10:12AM EDT | 165.00 | 32.27 | 37.20 | 37.80 | 0.00 | - | 1 | 227 | 32.09% |
| JPM241220C00170000 | 2024-06-24 11:22AM EDT | 170.00 | 33.20 | 32.65 | 33.55 | 0.00 | - | 10 | 220 | 30.68% |
| JPM241220C00175000 | 2024-06-24 9:45AM EDT | 175.00 | 28.86 | 28.65 | 29.35 | 0.00 | - | 1 | 260 | 29.11% |
| JPM241220C00180000 | 2024-06-25 1:05PM EDT | 180.00 | 25.41 | 24.60 | 25.45 | +0.24 | +0.95% | 17 | 707 | 27.93% |
| JPM241220C00185000 | 2024-06-20 2:00PM EDT | 185.00 | 21.75 | 21.15 | 21.75 | 0.00 | - | 8 | 599 | 26.79% |
| JPM241220C00190000 | 2024-06-25 9:43AM EDT | 190.00 | 19.65 | 17.55 | 18.25 | +1.60 | +8.86% | 1 | 1,212 | 25.64% |
| JPM241220C00195000 | 2024-06-25 11:18AM EDT | 195.00 | 15.50 | 14.70 | 15.85 | 0.00 | - | 6 | 1,544 | 26.07% |
| JPM241220C00200000 | 2024-06-25 2:34PM EDT | 200.00 | 12.40 | 11.95 | 12.20 | 0.00 | - | 68 | 1,280 | 23.72% |
| JPM241220C00205000 | 2024-06-25 1:45PM EDT | 205.00 | 10.10 | 9.55 | 10.00 | +0.25 | +2.54% | 76 | 436 | 23.49% |
| JPM241220C00210000 | 2024-06-25 1:45PM EDT | 210.00 | 7.55 | 7.35 | 7.95 | -0.35 | -4.43% | 9 | 1,633 | 23.00% |
| JPM241220C00215000 | 2024-06-25 3:45PM EDT | 215.00 | 5.94 | 5.80 | 6.95 | -0.16 | -2.62% | 9 | 1,048 | 24.01% |
| JPM241220C00220000 | 2024-06-25 1:19PM EDT | 220.00 | 4.70 | 4.35 | 4.75 | 0.00 | - | 14 | 1,563 | 22.10% |
| JPM241220C00225000 | 2024-06-25 2:59PM EDT | 225.00 | 3.55 | 3.30 | 3.70 | -0.05 | -1.39% | 12 | 127 | 22.02% |
| JPM241220C00230000 | 2024-06-25 2:30PM EDT | 230.00 | 2.65 | 2.31 | 2.75 | -0.06 | -2.21% | 11 | 1,091 | 21.67% |
| JPM241220C00240000 | 2024-06-25 3:25PM EDT | 240.00 | 1.39 | 1.33 | 1.41 | +0.11 | +8.59% | 50 | 491 | 20.94% |
| JPM241220C00250000 | 2024-06-24 12:42PM EDT | 250.00 | 0.69 | 0.61 | 0.96 | 0.00 | - | 5 | 511 | 21.97% |
| JPM241220C00260000 | 2024-06-24 9:30AM EDT | 260.00 | 0.43 | 0.42 | 0.46 | 0.00 | - | 1 | 77 | 21.41% |
| JPM241220C00270000 | 2024-06-25 2:38PM EDT | 270.00 | 0.29 | 0.26 | 0.29 | +0.04 | +16.00% | 1 | 96 | 22.02% |
| JPM241220C00280000 | 2024-06-25 10:50AM EDT | 280.00 | 0.18 | 0.17 | 0.35 | -0.18 | -50.00% | 1 | 5 | 24.83% |
| JPM241220C00290000 | 2024-06-24 3:02PM EDT | 290.00 | 0.16 | 0.12 | 0.15 | 0.00 | - | 9 | 14 | 23.83% |
| JPM241220C00300000 | 2024-05-21 1:55PM EDT | 300.00 | 0.16 | 0.09 | 0.30 | 0.00 | - | - | 2 | 28.17% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241220P00085000 | 2024-06-10 3:11PM EDT | 85.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 1 | 46 | 54.05% |
| JPM241220P00090000 | 2024-04-17 9:32AM EDT | 90.00 | 0.28 | 0.05 | 0.24 | 0.00 | - | 1 | 15 | 51.61% |
| JPM241220P00095000 | 2024-04-12 9:42AM EDT | 95.00 | 0.26 | 0.00 | 0.27 | 0.00 | - | 50 | 51 | 49.17% |
| JPM241220P00100000 | 2024-05-22 11:51AM EDT | 100.00 | 0.15 | 0.09 | 0.28 | 0.00 | - | 1 | 133 | 46.29% |
| JPM241220P00105000 | 2024-06-14 3:42PM EDT | 105.00 | 0.17 | 0.07 | 0.30 | 0.00 | - | 2 | 41 | 43.75% |
| JPM241220P00110000 | 2024-06-17 11:03AM EDT | 110.00 | 0.21 | 0.10 | 0.33 | 0.00 | - | 1 | 115 | 41.46% |
| JPM241220P00115000 | 2024-06-11 12:24PM EDT | 115.00 | 0.27 | 0.04 | 0.24 | 0.00 | - | 45 | 229 | 36.82% |
| JPM241220P00120000 | 2024-06-25 1:06PM EDT | 120.00 | 0.28 | 0.26 | 0.29 | -0.10 | -26.32% | 1 | 245 | 35.25% |
| JPM241220P00125000 | 2024-06-21 11:10AM EDT | 125.00 | 0.41 | 0.32 | 0.35 | 0.00 | - | 7 | 166 | 33.69% |
| JPM241220P00130000 | 2024-06-25 12:14PM EDT | 130.00 | 0.41 | 0.39 | 0.43 | -0.06 | -12.77% | 3 | 1,074 | 32.25% |
| JPM241220P00135000 | 2024-06-25 12:34PM EDT | 135.00 | 0.52 | 0.49 | 0.52 | -0.07 | -11.86% | 1 | 234 | 30.77% |
| JPM241220P00140000 | 2024-06-18 2:30PM EDT | 140.00 | 0.63 | 0.41 | 0.63 | 0.00 | - | 20 | 149 | 29.32% |
| JPM241220P00145000 | 2024-06-25 12:34PM EDT | 145.00 | 0.79 | 0.74 | 0.78 | 0.00 | - | 2 | 241 | 28.03% |
| JPM241220P00150000 | 2024-06-25 11:32AM EDT | 150.00 | 0.94 | 0.92 | 1.06 | -0.02 | -2.08% | 1 | 310 | 27.33% |
| JPM241220P00155000 | 2024-06-13 3:52PM EDT | 155.00 | 1.62 | 1.17 | 1.38 | 0.00 | - | 41 | 563 | 26.43% |
| JPM241220P00160000 | 2024-06-21 10:30AM EDT | 160.00 | 1.78 | 1.50 | 1.55 | 0.00 | - | 3 | 1,093 | 24.52% |
| JPM241220P00165000 | 2024-06-25 2:59PM EDT | 165.00 | 1.95 | 1.92 | 2.18 | -0.23 | -10.55% | 4 | 756 | 24.23% |
| JPM241220P00170000 | 2024-06-25 11:22AM EDT | 170.00 | 2.49 | 2.51 | 2.75 | -0.08 | -3.11% | 53 | 1,990 | 23.20% |
| JPM241220P00175000 | 2024-06-25 12:31PM EDT | 175.00 | 3.36 | 3.25 | 3.65 | -0.14 | -4.00% | 4 | 3,344 | 22.68% |
| JPM241220P00180000 | 2024-06-25 9:50AM EDT | 180.00 | 4.15 | 4.20 | 4.60 | -0.05 | -1.19% | 43 | 907 | 21.76% |
| JPM241220P00185000 | 2024-06-25 2:59PM EDT | 185.00 | 5.50 | 5.45 | 5.85 | -0.65 | -10.57% | 21 | 1,328 | 21.01% |
| JPM241220P00190000 | 2024-06-25 11:59AM EDT | 190.00 | 7.05 | 7.00 | 7.45 | +0.19 | +2.77% | 3 | 603 | 20.41% |
| JPM241220P00195000 | 2024-06-25 2:17PM EDT | 195.00 | 8.90 | 8.85 | 9.30 | +0.05 | +0.56% | 11 | 585 | 19.68% |
| JPM241220P00200000 | 2024-06-25 2:30PM EDT | 200.00 | 11.32 | 11.05 | 11.55 | +0.57 | +5.30% | 85 | 737 | 19.06% |
| JPM241220P00205000 | 2024-06-25 11:02AM EDT | 205.00 | 13.20 | 13.70 | 14.25 | -0.30 | -2.22% | 1 | 380 | 18.59% |
| JPM241220P00210000 | 2024-06-24 2:23PM EDT | 210.00 | 16.67 | 16.70 | 17.25 | 0.00 | - | 2 | 275 | 17.96% |
| JPM241220P00215000 | 2024-06-07 12:25PM EDT | 215.00 | 18.78 | 20.05 | 20.65 | 0.00 | - | 5 | 17 | 17.39% |
| JPM241220P00220000 | 2024-05-24 3:31PM EDT | 220.00 | 22.45 | 25.05 | 26.05 | 0.00 | - | 28 | 73 | 20.73% |
| JPM241220P00225000 | 2024-05-28 11:43AM EDT | 225.00 | 26.65 | 28.00 | 28.70 | 0.00 | - | 2 | 6 | 16.91% |
| JPM241220P00230000 | 2024-06-24 3:26PM EDT | 230.00 | 32.40 | 30.85 | 33.30 | 0.00 | - | 18 | 19 | 17.45% |
| JPM241220P00240000 | 2024-06-24 3:27PM EDT | 240.00 | 42.25 | 42.10 | 43.35 | 0.00 | - | 4 | 4 | 21.02% |
| JPM241220P00250000 | 2024-06-24 3:17PM EDT | 250.00 | 52.20 | 52.00 | 53.35 | 0.00 | - | 2 | 1 | 24.15% |
| JPM241220P00260000 | 2024-06-25 11:14AM EDT | 260.00 | 61.95 | 62.00 | 63.25 | -0.20 | -0.32% | 10 | 40 | 26.59% |
| JPM241220P00270000 | 2024-06-25 3:31PM EDT | 270.00 | 72.65 | 71.95 | 73.25 | +0.70 | +0.97% | 4 | 11 | 29.27% |
© 2024 Yahoo. Todos los derechos reservados.