U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,998.75 +26.50 (+0.13%) E-mini Russell 2000 Index Futur
2,044.20 -0.70 (-0.03%) Petróleo
81.07 +0.24 (+0.30%) Oro
2,331.60 +0.80 (+0.03%)
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 comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM251219C00065000 | 2024-05-21 2:54PM EDT | 65.00 | 134.03 | 131.50 | 136.50 | 0.00 | - | 2 | 7 | 50.35% |
| JPM251219C00070000 | 2024-03-20 10:38AM EDT | 70.00 | 125.20 | 114.00 | 119.00 | 0.00 | - | 50 | 1 | 0.00% |
| JPM251219C00075000 | 2024-02-06 4:17PM EDT | 75.00 | 98.97 | 111.00 | 115.45 | 0.00 | - | 2 | 92 | 0.00% |
| JPM251219C00080000 | 2024-05-31 10:14AM EDT | 80.00 | 119.00 | 116.05 | 120.90 | 0.00 | - | 1 | 107 | 52.86% |
| JPM251219C00085000 | 2023-12-28 10:30AM EDT | 85.00 | 83.95 | 86.55 | 91.00 | 0.00 | - | 200 | 196 | 0.00% |
| JPM251219C00090000 | 2024-04-23 10:43AM EDT | 90.00 | 103.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| JPM251219C00095000 | 2023-07-14 2:20PM EDT | 95.00 | 60.37 | 63.30 | 67.40 | 0.00 | - | 2 | 5 | 0.00% |
| JPM251219C00100000 | 2024-06-07 9:36AM EDT | 100.00 | 100.00 | 97.50 | 102.40 | 0.00 | - | 2 | 31 | 46.56% |
| JPM251219C00105000 | 2024-06-13 12:58PM EDT | 105.00 | 90.00 | 93.10 | 97.85 | 0.00 | - | 24 | 77 | 45.14% |
| JPM251219C00110000 | 2024-06-17 3:55PM EDT | 110.00 | 87.50 | 88.50 | 93.20 | 0.00 | - | 2 | 194 | 43.41% |
| JPM251219C00115000 | 2024-02-09 3:59PM EDT | 115.00 | 65.23 | 77.25 | 79.90 | 0.00 | - | 7 | 76 | 0.00% |
| JPM251219C00120000 | 2024-05-08 10:50AM EDT | 120.00 | 78.02 | 81.50 | 86.25 | 0.00 | - | 1 | 108 | 45.17% |
| JPM251219C00125000 | 2024-06-11 3:09PM EDT | 125.00 | 74.80 | 76.15 | 79.35 | 0.00 | - | 1 | 186 | 38.50% |
| JPM251219C00130000 | 2024-06-07 2:43PM EDT | 130.00 | 75.38 | 71.00 | 74.60 | 0.00 | - | 1 | 3,833 | 36.59% |
| JPM251219C00135000 | 2024-06-12 3:52PM EDT | 135.00 | 63.79 | 66.50 | 71.50 | 0.00 | - | 5 | 200 | 37.80% |
| JPM251219C00140000 | 2024-06-25 11:15AM EDT | 140.00 | 65.93 | 62.50 | 67.15 | +0.92 | +1.42% | 40 | 444 | 36.46% |
| JPM251219C00145000 | 2024-06-25 11:23AM EDT | 145.00 | 61.15 | 59.90 | 61.20 | +5.30 | +9.49% | 40 | 422 | 32.43% |
| JPM251219C00150000 | 2024-06-25 11:30AM EDT | 150.00 | 57.40 | 55.30 | 57.30 | +2.90 | +5.32% | 50 | 498 | 31.87% |
| JPM251219C00155000 | 2024-06-20 10:37AM EDT | 155.00 | 52.12 | 51.70 | 55.35 | 0.00 | - | 7 | 220 | 34.00% |
| JPM251219C00160000 | 2024-06-21 12:57PM EDT | 160.00 | 46.92 | 48.00 | 49.75 | 0.00 | - | 1 | 524 | 30.69% |
| JPM251219C00165000 | 2024-06-18 11:41AM EDT | 165.00 | 44.33 | 45.00 | 46.25 | 0.00 | - | 2 | 449 | 30.26% |
| JPM251219C00170000 | 2024-06-17 11:54AM EDT | 170.00 | 39.25 | 41.60 | 43.30 | 0.00 | - | 16 | 472 | 30.36% |
| JPM251219C00175000 | 2024-05-30 9:43AM EDT | 175.00 | 40.63 | 37.20 | 39.30 | 0.00 | - | 1 | 386 | 29.02% |
| JPM251219C00180000 | 2024-06-24 9:33AM EDT | 180.00 | 34.37 | 34.30 | 36.45 | 0.00 | - | 1 | 259 | 28.92% |
| JPM251219C00185000 | 2024-06-20 3:15PM EDT | 185.00 | 32.50 | 31.70 | 33.55 | 0.00 | - | 2 | 181 | 28.60% |
| JPM251219C00190000 | 2024-06-21 1:41PM EDT | 190.00 | 28.92 | 29.10 | 30.30 | +0.55 | +1.94% | 6 | 174 | 27.75% |
| JPM251219C00195000 | 2024-06-21 10:48AM EDT | 195.00 | 24.71 | 25.80 | 27.10 | 0.00 | - | 2 | 351 | 26.83% |
| JPM251219C00200000 | 2024-06-21 2:17PM EDT | 200.00 | 22.77 | 23.60 | 24.20 | 0.00 | - | 2 | 539 | 26.09% |
| JPM251219C00210000 | 2024-06-25 11:02AM EDT | 210.00 | 19.90 | 17.90 | 19.40 | +0.73 | +3.81% | 1 | 412 | 25.21% |
| JPM251219C00220000 | 2024-06-24 9:48AM EDT | 220.00 | 14.88 | 14.90 | 15.55 | 0.00 | - | 1 | 4,998 | 24.71% |
| JPM251219C00230000 | 2024-06-25 10:26AM EDT | 230.00 | 12.09 | 11.40 | 11.70 | +0.59 | +5.13% | 2 | 747 | 23.58% |
| JPM251219C00240000 | 2024-06-18 12:12PM EDT | 240.00 | 8.90 | 8.65 | 9.95 | 0.00 | - | 128 | 610 | 24.24% |
| JPM251219C00250000 | 2024-06-18 12:35PM EDT | 250.00 | 6.50 | 5.45 | 7.85 | 0.00 | - | 18 | 130 | 24.02% |
| JPM251219C00260000 | 2024-04-23 11:46AM EDT | 260.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 6.25% |
| JPM251219C00270000 | 2024-06-25 11:50AM EDT | 270.00 | 3.75 | 3.55 | 3.75 | +0.27 | +7.76% | 1 | 41 | 21.93% |
| JPM251219C00280000 | 2024-06-25 3:27PM EDT | 280.00 | 2.77 | 2.62 | 2.86 | -0.68 | -19.71% | 8 | 39 | 21.89% |
| JPM251219C00290000 | 2024-06-12 9:40AM EDT | 290.00 | 1.80 | 1.93 | 2.25 | 0.00 | - | 4 | 33 | 22.04% |
| JPM251219C00300000 | 2024-06-12 10:54AM EDT | 300.00 | 1.32 | 0.91 | 1.62 | 0.00 | - | - | 1 | 21.76% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM251219P00065000 | 2024-06-25 9:59AM EDT | 65.00 | 0.26 | 0.11 | 0.45 | +0.03 | +13.04% | 1 | 199 | 44.70% |
| JPM251219P00070000 | 2024-05-23 1:29PM EDT | 70.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 348 | 58.08% |
| JPM251219P00075000 | 2024-06-11 9:35AM EDT | 75.00 | 0.37 | 0.23 | 0.49 | -0.05 | -11.90% | 1 | 360 | 39.84% |
| JPM251219P00080000 | 2024-06-11 10:45AM EDT | 80.00 | 0.50 | 0.31 | 0.58 | 0.00 | - | 61 | 227 | 38.43% |
| JPM251219P00085000 | 2024-06-11 11:34AM EDT | 85.00 | 0.64 | 0.40 | 0.67 | 0.00 | - | 484 | 175 | 36.96% |
| JPM251219P00090000 | 2024-06-11 1:13PM EDT | 90.00 | 0.72 | 0.50 | 0.79 | 0.00 | - | 160 | 590 | 35.72% |
| JPM251219P00095000 | 2024-06-12 3:18PM EDT | 95.00 | 0.89 | 0.62 | 0.91 | 0.00 | - | 80 | 201 | 34.41% |
| JPM251219P00100000 | 2024-06-12 1:13PM EDT | 100.00 | 0.99 | 0.80 | 1.06 | 0.00 | - | 12 | 225 | 33.25% |
| JPM251219P00105000 | 2024-06-24 10:18AM EDT | 105.00 | 1.06 | 1.00 | 1.23 | 0.00 | - | 1 | 164 | 32.13% |
| JPM251219P00110000 | 2024-06-21 1:06PM EDT | 110.00 | 1.30 | 1.10 | 1.43 | 0.00 | - | 5 | 359 | 31.08% |
| JPM251219P00115000 | 2024-06-20 12:50PM EDT | 115.00 | 1.44 | 1.32 | 1.66 | 0.00 | - | 4 | 302 | 30.07% |
| JPM251219P00120000 | 2024-06-25 3:33PM EDT | 120.00 | 1.69 | 1.64 | 0.00 | -0.23 | -11.98% | 10 | 949 | 6.25% |
| JPM251219P00125000 | 2024-05-23 2:44PM EDT | 125.00 | 2.40 | 1.84 | 2.54 | 0.00 | - | 1 | 758 | 29.16% |
| JPM251219P00130000 | 2024-06-11 1:20PM EDT | 130.00 | 2.86 | 2.28 | 2.63 | 0.00 | - | 1 | 1,278 | 27.43% |
| JPM251219P00135000 | 2024-06-03 12:41PM EDT | 135.00 | 3.13 | 2.73 | 2.98 | 0.00 | - | 2 | 683 | 26.42% |
| JPM251219P00140000 | 2024-06-13 10:01AM EDT | 140.00 | 4.10 | 3.25 | 3.50 | 0.00 | - | 14 | 1,484 | 25.72% |
| JPM251219P00145000 | 2024-06-24 11:44AM EDT | 145.00 | 4.00 | 3.85 | 4.00 | 0.00 | - | 3 | 2,974 | 24.84% |
| JPM251219P00150000 | 2024-06-21 11:51AM EDT | 150.00 | 5.10 | 4.55 | 4.90 | 0.00 | - | 3 | 939 | 24.61% |
| JPM251219P00155000 | 2024-05-17 12:53PM EDT | 155.00 | 5.46 | 6.00 | 6.70 | 0.00 | - | 2 | 424 | 25.63% |
| JPM251219P00160000 | 2024-06-21 12:04PM EDT | 160.00 | 7.01 | 5.20 | 6.55 | 0.00 | - | 2 | 1,099 | 23.28% |
| JPM251219P00165000 | 2024-06-17 10:08AM EDT | 165.00 | 8.22 | 7.10 | 7.55 | 0.00 | - | 1 | 560 | 22.64% |
| JPM251219P00170000 | 2024-06-14 1:16PM EDT | 170.00 | 9.74 | 8.20 | 8.65 | 0.00 | - | 6 | 358 | 21.99% |
| JPM251219P00175000 | 2024-06-24 1:13PM EDT | 175.00 | 9.85 | 8.70 | 9.95 | 0.00 | - | 401 | 638 | 21.42% |
| JPM251219P00180000 | 2024-06-21 3:16PM EDT | 180.00 | 11.73 | 10.90 | 12.40 | 0.00 | - | 2 | 158 | 22.03% |
| JPM251219P00185000 | 2024-06-12 3:18PM EDT | 185.00 | 14.85 | 12.65 | 13.00 | 0.00 | - | 24 | 249 | 20.28% |
| JPM251219P00190000 | 2024-06-20 12:09PM EDT | 190.00 | 15.13 | 14.40 | 15.80 | 0.00 | - | 2 | 253 | 20.82% |
| JPM251219P00195000 | 2024-06-24 9:34AM EDT | 195.00 | 17.03 | 16.25 | 17.80 | 0.00 | - | 1 | 287 | 20.26% |
| JPM251219P00200000 | 2024-06-20 1:42PM EDT | 200.00 | 18.90 | 17.50 | 19.90 | 0.00 | - | 1 | 729 | 19.62% |
| JPM251219P00210000 | 2024-06-25 11:11AM EDT | 210.00 | 23.17 | 23.15 | 26.00 | -2.98 | -11.40% | 40 | 522 | 19.69% |
| JPM251219P00220000 | 2024-06-21 3:16PM EDT | 220.00 | 30.51 | 27.65 | 30.80 | 0.00 | - | 2 | 1 | 17.51% |
| JPM251219P00270000 | 2024-06-24 3:30PM EDT | 270.00 | 72.05 | 70.00 | 75.00 | 0.00 | - | 2 | 2 | 20.77% |
| JPM251219P00290000 | 2024-06-13 11:28AM EDT | 290.00 | 97.17 | 90.00 | 95.00 | 0.00 | - | 2 | 2 | 23.93% |
| JPM251219P00300000 | 2024-06-13 9:55AM EDT | 300.00 | 107.75 | 100.00 | 105.00 | 0.00 | - | 8 | 8 | 25.39% |
© 2024 Yahoo. Todos los derechos reservados.