U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,509.00 -17.00 (-0.04%) F Nasdaq
19,999.00 +26.75 (+0.13%) E-mini Russell 2000 Index Futur
2,044.30 -0.60 (-0.03%) Petróleo
81.07 +0.24 (+0.30%) Oro
2,331.30 +0.50 (+0.02%)
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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321C00100000 | 2024-04-30 10:21AM EDT | 100.00 | 94.84 | 98.80 | 102.85 | 0.00 | - | 5 | 4 | 58.44% |
| JPM250321C00120000 | 2024-04-03 1:50PM EDT | 120.00 | 80.82 | 71.75 | 75.70 | 0.00 | - | 1 | 1 | 0.00% |
| JPM250321C00125000 | 2024-04-19 3:21PM EDT | 125.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| JPM250321C00130000 | 2024-05-14 10:32AM EDT | 130.00 | 72.97 | 64.90 | 68.25 | 0.00 | - | 3 | 12 | 22.71% |
| JPM250321C00135000 | 2024-04-19 2:52PM EDT | 135.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| JPM250321C00140000 | 2024-06-18 10:49AM EDT | 140.00 | 60.65 | 61.10 | 62.15 | 0.00 | - | 4 | 50 | 38.32% |
| JPM250321C00145000 | 2024-06-21 10:08AM EDT | 145.00 | 54.43 | 55.00 | 57.50 | 0.00 | - | 1 | 42 | 36.48% |
| JPM250321C00150000 | 2024-06-12 11:44AM EDT | 150.00 | 47.75 | 50.40 | 53.15 | 0.00 | - | 1 | 45 | 35.36% |
| JPM250321C00155000 | 2024-06-12 3:47PM EDT | 155.00 | 43.00 | 46.10 | 48.50 | 0.00 | - | 1 | 27 | 33.35% |
| JPM250321C00160000 | 2024-06-21 11:51AM EDT | 160.00 | 40.75 | 43.45 | 44.55 | 0.00 | - | 1 | 260 | 32.85% |
| JPM250321C00165000 | 2024-06-21 2:30PM EDT | 165.00 | 38.08 | 39.10 | 40.05 | 0.00 | - | 119 | 555 | 30.95% |
| JPM250321C00170000 | 2024-06-25 2:44PM EDT | 170.00 | 36.12 | 35.20 | 35.85 | +2.72 | +8.14% | 1 | 138 | 29.52% |
| JPM250321C00175000 | 2024-06-25 2:44PM EDT | 175.00 | 32.24 | 31.40 | 32.50 | +3.08 | +10.56% | 1 | 128 | 29.45% |
| JPM250321C00180000 | 2024-06-25 1:42PM EDT | 180.00 | 28.80 | 27.95 | 28.45 | +3.12 | +12.15% | 1 | 77 | 27.86% |
| JPM250321C00185000 | 2024-06-25 2:30PM EDT | 185.00 | 25.15 | 24.10 | 25.15 | +0.22 | +0.88% | 9 | 112 | 27.29% |
| JPM250321C00190000 | 2024-06-20 2:40PM EDT | 190.00 | 22.50 | 21.05 | 21.75 | 0.00 | - | 3 | 753 | 26.26% |
| JPM250321C00195000 | 2024-06-24 1:33PM EDT | 195.00 | 18.50 | 17.85 | 18.50 | 0.00 | - | 37 | 362 | 25.18% |
| JPM250321C00200000 | 2024-06-25 10:06AM EDT | 200.00 | 16.33 | 15.30 | 15.75 | +0.63 | +4.01% | 3 | 1,342 | 24.53% |
| JPM250321C00210000 | 2024-06-25 2:39PM EDT | 210.00 | 11.21 | 10.80 | 11.40 | +0.11 | +0.99% | 2 | 2,295 | 23.93% |
| JPM250321C00220000 | 2024-06-25 9:42AM EDT | 220.00 | 7.92 | 7.25 | 7.45 | +0.47 | +6.31% | 2 | 777 | 22.53% |
| JPM250321C00230000 | 2024-06-24 1:56PM EDT | 230.00 | 4.77 | 3.75 | 4.90 | 0.00 | - | 20 | 1,184 | 21.98% |
| JPM250321C00240000 | 2024-06-21 9:54AM EDT | 240.00 | 2.67 | 2.78 | 3.10 | 0.00 | - | 15 | 297 | 21.51% |
| JPM250321C00250000 | 2024-06-25 2:34PM EDT | 250.00 | 2.03 | 1.85 | 2.16 | +0.27 | +15.34% | 1 | 648 | 21.89% |
| JPM250321C00260000 | 2024-06-21 9:54AM EDT | 260.00 | 1.05 | 0.96 | 1.25 | 0.00 | - | 20 | 100 | 21.31% |
| JPM250321C00270000 | 2024-05-28 10:35AM EDT | 270.00 | 1.01 | 0.65 | 0.80 | 0.00 | - | 2 | 29 | 21.39% |
| JPM250321C00280000 | 2024-06-18 10:10AM EDT | 280.00 | 0.48 | 0.44 | 0.60 | 0.00 | - | 3 | 125 | 22.12% |
| JPM250321C00290000 | 2024-05-01 2:24PM EDT | 290.00 | 0.55 | 0.40 | 0.63 | 0.00 | - | 4 | 42 | 24.07% |
| JPM250321C00300000 | 2024-06-17 1:20PM EDT | 300.00 | 0.24 | 0.17 | 0.34 | 0.00 | - | 30 | 31 | 23.34% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321P00095000 | 2024-06-25 3:01PM EDT | 95.00 | 0.20 | 0.12 | 0.42 | -0.01 | -4.76% | 15 | 15 | 42.77% |
| JPM250321P00100000 | 2024-06-25 3:02PM EDT | 100.00 | 0.25 | 0.18 | 0.33 | -0.05 | -16.67% | 10 | 122 | 38.57% |
| JPM250321P00105000 | 2024-06-03 2:13PM EDT | 105.00 | 0.35 | 0.23 | 0.39 | 0.00 | - | 1 | 4 | 37.06% |
| JPM250321P00110000 | 2024-04-12 11:45AM EDT | 110.00 | 1.00 | 0.30 | 0.84 | 0.00 | - | 3 | 16 | 39.58% |
| JPM250321P00115000 | 2024-06-11 10:05AM EDT | 115.00 | 0.55 | 0.37 | 0.53 | 0.00 | - | 15 | 51 | 33.99% |
| JPM250321P00120000 | 2024-06-12 10:01AM EDT | 120.00 | 0.70 | 0.46 | 0.63 | 0.00 | - | 5 | 53 | 32.64% |
| JPM250321P00125000 | 2024-05-31 3:25PM EDT | 125.00 | 0.75 | 0.57 | 0.74 | 0.00 | - | 3 | 68 | 31.28% |
| JPM250321P00130000 | 2024-06-20 2:05PM EDT | 130.00 | 0.80 | 0.70 | 0.88 | 0.00 | - | 1 | 69 | 30.02% |
| JPM250321P00135000 | 2024-06-18 9:48AM EDT | 135.00 | 1.05 | 0.86 | 1.05 | 0.00 | - | 1 | 70 | 28.81% |
| JPM250321P00140000 | 2024-06-24 10:18AM EDT | 140.00 | 1.10 | 1.09 | 1.27 | 0.00 | - | 1 | 103 | 27.72% |
| JPM250321P00145000 | 2024-06-25 2:44PM EDT | 145.00 | 1.39 | 1.36 | 1.48 | -0.39 | -21.91% | 35 | 472 | 26.42% |
| JPM250321P00150000 | 2024-06-24 11:03AM EDT | 150.00 | 1.75 | 1.67 | 1.82 | 0.00 | - | 1 | 711 | 25.49% |
| JPM250321P00155000 | 2024-06-21 11:38AM EDT | 155.00 | 2.59 | 2.07 | 2.29 | 0.00 | - | 122 | 333 | 24.77% |
| JPM250321P00160000 | 2024-06-24 10:07AM EDT | 160.00 | 2.69 | 2.39 | 2.77 | 0.00 | - | 6 | 450 | 23.80% |
| JPM250321P00165000 | 2024-06-25 10:41AM EDT | 165.00 | 3.27 | 3.25 | 3.70 | -1.03 | -23.95% | 3 | 685 | 23.71% |
| JPM250321P00170000 | 2024-06-14 2:55PM EDT | 170.00 | 5.30 | 4.05 | 4.25 | 0.00 | - | 1 | 284 | 22.36% |
| JPM250321P00175000 | 2024-06-14 9:33AM EDT | 175.00 | 6.72 | 5.00 | 5.20 | 0.00 | - | 3 | 419 | 21.62% |
| JPM250321P00180000 | 2024-06-24 11:59AM EDT | 180.00 | 6.21 | 6.20 | 6.35 | 0.00 | - | 10 | 1,507 | 20.91% |
| JPM250321P00185000 | 2024-06-25 3:38PM EDT | 185.00 | 7.64 | 7.35 | 8.10 | -0.79 | -9.37% | 8 | 397 | 20.86% |
| JPM250321P00190000 | 2024-06-13 9:39AM EDT | 190.00 | 12.00 | 8.80 | 9.40 | 0.00 | - | 2 | 283 | 19.66% |
| JPM250321P00195000 | 2024-06-24 12:13PM EDT | 195.00 | 11.15 | 10.70 | 11.35 | 0.00 | - | 70 | 2,331 | 19.09% |
| JPM250321P00200000 | 2024-06-25 9:30AM EDT | 200.00 | 13.25 | 12.90 | 13.55 | +0.45 | +3.52% | 12 | 65 | 18.46% |
| JPM250321P00210000 | 2024-06-25 12:18PM EDT | 210.00 | 18.75 | 18.50 | 19.00 | +0.40 | +2.18% | 8 | 109 | 17.37% |
| JPM250321P00220000 | 2024-05-17 3:26PM EDT | 220.00 | 21.30 | 27.75 | 29.80 | 0.00 | - | 4 | 41 | 23.24% |
| JPM250321P00230000 | 2024-06-24 3:08PM EDT | 230.00 | 32.79 | 33.00 | 34.15 | 0.00 | - | 5 | 5 | 16.44% |
| JPM250321P00240000 | 2024-06-06 2:26PM EDT | 240.00 | 43.76 | 42.00 | 43.60 | 0.00 | - | 30 | 13 | 17.88% |
| JPM250321P00250000 | 2024-06-18 2:27PM EDT | 250.00 | 53.75 | 51.80 | 53.60 | 0.00 | - | 2 | 2 | 20.48% |
| JPM250321P00260000 | 2024-06-20 9:52AM EDT | 260.00 | 62.95 | 61.70 | 63.65 | 0.00 | - | 2 | 76 | 23.07% |
| JPM250321P00280000 | 2024-06-25 9:39AM EDT | 280.00 | 81.15 | 81.60 | 83.60 | -0.80 | -0.98% | 2 | 29 | 27.28% |
| JPM250321P00290000 | 2024-06-24 3:51PM EDT | 290.00 | 91.85 | 91.65 | 93.45 | 0.00 | - | 68 | 45 | 28.69% |
© 2024 Yahoo. Todos los derechos reservados.