U.S. markets closed
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,506.00 -20.00 (-0.05%) F Nasdaq
19,996.75 +24.50 (+0.12%) E-mini Russell 2000 Index Futur
2,043.80 -1.10 (-0.05%) Petróleo
81.08 +0.25 (+0.31%) 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 junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250620C00070000 | 2024-05-21 3:49PM EDT | 70.00 | 129.97 | 126.50 | 131.50 | 0.00 | - | 1 | 1 | 57.98% |
| JPM250620C00080000 | 2024-04-26 3:46PM EDT | 80.00 | 114.53 | 119.00 | 123.50 | 0.00 | - | 1 | 3 | 66.82% |
| JPM250620C00085000 | 2023-08-29 3:37PM EDT | 85.00 | 67.00 | 64.60 | 66.45 | 0.00 | - | - | 1 | 0.00% |
| JPM250620C00090000 | 2024-05-30 10:22AM EDT | 90.00 | 110.28 | 106.75 | 110.85 | 0.00 | - | 10 | 3 | 57.20% |
| JPM250620C00095000 | 2023-12-21 12:07PM EDT | 95.00 | 74.15 | 75.50 | 80.50 | 0.00 | - | - | 0 | 0.00% |
| JPM250620C00100000 | 2024-06-21 3:00PM EDT | 100.00 | 97.33 | 97.30 | 102.00 | 0.00 | - | 1 | 6 | 55.57% |
| JPM250620C00105000 | 2023-12-21 12:24PM EDT | 105.00 | 65.35 | 67.70 | 70.50 | 0.00 | - | 2 | 1 | 0.00% |
| JPM250620C00110000 | 2024-02-22 11:10AM EDT | 110.00 | 75.91 | 87.15 | 91.00 | 0.00 | - | 20 | 28 | 45.28% |
| JPM250620C00115000 | 2024-03-15 1:16PM EDT | 115.00 | 78.44 | 71.25 | 74.10 | 0.00 | - | 13 | 101 | 0.00% |
| JPM250620C00120000 | 2024-06-06 11:41AM EDT | 120.00 | 80.20 | 78.50 | 82.70 | 0.00 | - | 10 | 3 | 45.51% |
| JPM250620C00125000 | 2024-02-15 10:52AM EDT | 125.00 | 59.05 | 68.50 | 72.50 | 0.00 | - | 3 | 14 | 0.00% |
| JPM250620C00130000 | 2024-05-16 12:46PM EDT | 130.00 | 78.64 | 66.55 | 69.70 | 0.00 | - | 1 | 15 | 29.69% |
| JPM250620C00135000 | 2024-06-24 2:35PM EDT | 135.00 | 67.55 | 65.00 | 67.90 | 0.00 | - | 2 | 158 | 37.70% |
| JPM250620C00140000 | 2024-06-06 10:27AM EDT | 140.00 | 62.23 | 61.00 | 63.15 | 0.00 | - | 5 | 122 | 35.69% |
| JPM250620C00145000 | 2024-06-18 3:35PM EDT | 145.00 | 57.25 | 56.85 | 58.85 | 0.00 | - | 22 | 261 | 34.72% |
| JPM250620C00150000 | 2024-06-25 10:39AM EDT | 150.00 | 54.85 | 51.65 | 54.45 | +0.20 | +0.37% | 1 | 378 | 33.40% |
| JPM250620C00155000 | 2024-06-25 9:30AM EDT | 155.00 | 49.49 | 49.00 | 50.90 | +0.69 | +1.41% | 1 | 240 | 33.62% |
| JPM250620C00160000 | 2024-06-20 2:50PM EDT | 160.00 | 46.97 | 44.45 | 47.00 | 0.00 | - | 3 | 387 | 32.89% |
| JPM250620C00165000 | 2024-06-17 3:21PM EDT | 165.00 | 39.60 | 40.40 | 43.55 | 0.00 | - | 2 | 376 | 32.74% |
| JPM250620C00170000 | 2024-06-25 3:10PM EDT | 170.00 | 38.50 | 36.70 | 38.95 | +0.17 | +0.44% | 4 | 2,891 | 30.52% |
| JPM250620C00175000 | 2024-06-24 9:33AM EDT | 175.00 | 33.59 | 32.85 | 36.20 | 0.00 | - | 1 | 633 | 31.04% |
| JPM250620C00180000 | 2024-06-24 3:20PM EDT | 180.00 | 31.60 | 29.60 | 31.25 | +0.29 | +0.93% | 4 | 3,007 | 28.12% |
| JPM250620C00185000 | 2024-06-24 1:20PM EDT | 185.00 | 27.63 | 27.25 | 28.35 | 0.00 | - | 1 | 696 | 27.99% |
| JPM250620C00190000 | 2024-06-25 3:52PM EDT | 190.00 | 24.25 | 23.45 | 24.85 | -0.72 | -2.88% | 3 | 543 | 26.82% |
| JPM250620C00195000 | 2024-06-20 2:11PM EDT | 195.00 | 22.25 | 20.30 | 22.10 | 0.00 | - | 3 | 365 | 26.43% |
| JPM250620C00200000 | 2024-06-25 3:55PM EDT | 200.00 | 18.55 | 17.95 | 18.70 | -0.35 | -1.85% | 138 | 828 | 24.97% |
| JPM250620C00210000 | 2024-06-25 3:59PM EDT | 210.00 | 13.80 | 13.75 | 14.00 | -0.20 | -1.43% | 10 | 1,715 | 24.03% |
| JPM250620C00220000 | 2024-06-25 3:50PM EDT | 220.00 | 10.01 | 9.05 | 11.25 | -0.29 | -2.82% | 23 | 1,960 | 24.67% |
| JPM250620C00230000 | 2024-06-24 3:09PM EDT | 230.00 | 7.35 | 6.10 | 7.35 | 0.00 | - | 10 | 1,848 | 22.78% |
| JPM250620C00240000 | 2024-06-24 2:04PM EDT | 240.00 | 5.00 | 3.85 | 5.05 | 0.00 | - | 4 | 369 | 22.16% |
| JPM250620C00250000 | 2024-06-25 1:45PM EDT | 250.00 | 3.56 | 3.30 | 3.50 | +0.36 | +11.25% | 8 | 670 | 21.88% |
| JPM250620C00260000 | 2024-06-25 1:49PM EDT | 260.00 | 2.45 | 2.16 | 2.36 | +0.07 | +2.94% | 4 | 643 | 21.60% |
| JPM250620C00270000 | 2024-06-25 3:34PM EDT | 270.00 | 1.56 | 1.31 | 1.60 | -0.01 | -0.64% | 2 | 616 | 21.46% |
| JPM250620C00280000 | 2024-06-24 3:55PM EDT | 280.00 | 1.12 | 0.98 | 1.13 | 0.00 | - | 6 | 138 | 21.59% |
| JPM250620C00290000 | 2024-06-24 9:30AM EDT | 290.00 | 0.74 | 0.64 | 0.80 | 0.00 | - | 1 | 156 | 21.73% |
| JPM250620C00300000 | 2024-06-20 1:46PM EDT | 300.00 | 0.55 | 0.42 | 0.65 | 0.00 | - | 1 | 13 | 22.39% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250620P00070000 | 2024-06-24 11:45AM EDT | 70.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 23 | 58 | 60.43% |
| JPM250620P00075000 | 2024-05-29 9:39AM EDT | 75.00 | 0.23 | 0.00 | 0.81 | 0.00 | - | 1 | 35 | 53.17% |
| JPM250620P00080000 | 2024-05-06 9:30AM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| JPM250620P00085000 | 2024-04-18 10:30AM EDT | 85.00 | 0.48 | 0.00 | 2.38 | 0.00 | - | 2 | 59 | 50.42% |
| JPM250620P00090000 | 2024-06-17 3:26PM EDT | 90.00 | 0.25 | 0.19 | 0.58 | 0.00 | - | 7 | 45 | 41.53% |
| JPM250620P00095000 | 2024-06-24 1:14PM EDT | 95.00 | 0.40 | 0.25 | 0.44 | 0.00 | - | 1 | 192 | 37.23% |
| JPM250620P00100000 | 2024-06-25 10:27AM EDT | 100.00 | 0.40 | 0.31 | 0.51 | +0.01 | +2.56% | 51 | 266 | 35.74% |
| JPM250620P00105000 | 2024-04-19 1:05PM EDT | 105.00 | 1.03 | 0.01 | 2.69 | 0.00 | - | 1 | 60 | 47.21% |
| JPM250620P00110000 | 2024-06-12 9:33AM EDT | 110.00 | 0.70 | 0.49 | 0.69 | 0.00 | - | 10 | 125 | 32.98% |
| JPM250620P00115000 | 2024-05-10 10:33AM EDT | 115.00 | 1.13 | 0.65 | 0.88 | 0.00 | - | 5 | 444 | 32.25% |
| JPM250620P00120000 | 2024-06-24 11:49AM EDT | 120.00 | 0.90 | 0.73 | 0.95 | 0.00 | - | 8 | 1,363 | 30.53% |
| JPM250620P00125000 | 2024-06-17 12:50PM EDT | 125.00 | 1.18 | 0.90 | 1.32 | 0.00 | - | 90 | 561 | 30.48% |
| JPM250620P00130000 | 2024-06-20 2:04PM EDT | 130.00 | 1.32 | 1.10 | 1.34 | 0.00 | - | 1 | 657 | 28.42% |
| JPM250620P00135000 | 2024-05-31 10:50AM EDT | 135.00 | 1.74 | 1.28 | 1.58 | 0.00 | - | 11 | 1,406 | 27.36% |
| JPM250620P00140000 | 2024-06-25 10:55AM EDT | 140.00 | 1.81 | 1.72 | 1.92 | +0.02 | +1.12% | 3 | 799 | 26.55% |
| JPM250620P00145000 | 2024-06-21 11:39AM EDT | 145.00 | 2.55 | 2.11 | 2.30 | 0.00 | - | 2 | 926 | 25.68% |
| JPM250620P00150000 | 2024-06-24 9:51AM EDT | 150.00 | 2.70 | 2.42 | 3.50 | 0.00 | - | 2 | 2,721 | 26.83% |
| JPM250620P00155000 | 2024-06-21 11:33AM EDT | 155.00 | 3.75 | 3.15 | 3.35 | 0.00 | - | 1 | 586 | 24.18% |
| JPM250620P00160000 | 2024-06-25 1:49PM EDT | 160.00 | 3.87 | 3.80 | 4.00 | -1.02 | -20.86% | 9 | 372 | 23.41% |
| JPM250620P00165000 | 2024-05-24 3:02PM EDT | 165.00 | 4.85 | 4.50 | 5.35 | 0.00 | - | 11 | 1,290 | 23.78% |
| JPM250620P00170000 | 2024-06-18 3:40PM EDT | 170.00 | 6.10 | 5.50 | 6.75 | 0.00 | - | 30 | 6,369 | 23.80% |
| JPM250620P00175000 | 2024-06-25 3:50PM EDT | 175.00 | 6.74 | 6.60 | 7.95 | +0.04 | +0.60% | 10 | 723 | 23.18% |
| JPM250620P00180000 | 2024-06-25 10:20AM EDT | 180.00 | 7.85 | 7.00 | 8.50 | -0.95 | -10.80% | 2 | 3,023 | 21.34% |
| JPM250620P00185000 | 2024-06-24 3:08PM EDT | 185.00 | 9.25 | 8.50 | 10.70 | 0.00 | - | 1 | 1,448 | 21.69% |
| JPM250620P00190000 | 2024-06-21 9:35AM EDT | 190.00 | 12.43 | 11.05 | 12.35 | 0.00 | - | 1 | 353 | 20.95% |
| JPM250620P00195000 | 2024-06-21 1:53PM EDT | 195.00 | 13.95 | 12.10 | 13.25 | 0.00 | - | 4 | 600 | 18.96% |
| JPM250620P00200000 | 2024-06-21 1:01PM EDT | 200.00 | 16.52 | 15.05 | 15.45 | 0.00 | - | 114 | 1,187 | 18.38% |
| JPM250620P00210000 | 2024-05-20 11:44AM EDT | 210.00 | 17.90 | 20.25 | 22.65 | 0.00 | - | 18 | 263 | 19.83% |
| JPM250620P00220000 | 2024-06-25 1:20PM EDT | 220.00 | 26.20 | 25.60 | 27.05 | -0.97 | -3.57% | 13 | 17 | 16.13% |
| JPM250620P00230000 | 2024-06-24 3:08PM EDT | 230.00 | 33.61 | 33.45 | 36.05 | 0.00 | - | 5 | 25 | 17.74% |
| JPM250620P00240000 | 2024-05-17 3:32PM EDT | 240.00 | 37.00 | 44.60 | 49.40 | 0.00 | - | 3 | 3 | 26.09% |
| JPM250620P00250000 | 2024-06-07 1:03PM EDT | 250.00 | 48.15 | 50.90 | 54.90 | 0.00 | - | 20 | 10 | 20.83% |
| JPM250620P00270000 | 2024-06-25 9:39AM EDT | 270.00 | 71.15 | 70.75 | 74.90 | -0.75 | -1.04% | 2 | 37 | 25.22% |
| JPM250620P00280000 | 2024-06-24 3:54PM EDT | 280.00 | 82.00 | 80.85 | 84.95 | 0.00 | - | 24 | 12 | 27.33% |
© 2024 Yahoo. Todos los derechos reservados.