U.S. markets open in 7 hours 38 minutes
F S&P 500
5,290.50 +5.25 (+0.10%) F Dow Jones
39,169.00 +16.00 (+0.04%) F Nasdaq
18,704.00 +7.75 (+0.04%) E-mini Russell 2000 Index Futur
2,057.90 +4.20 (+0.20%) Petróleo
76.79 -0.08 (-0.10%) Oro
2,337.40 +0.20 (+0.01%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00110000 | 2024-05-21 11:48AM EDT | 110.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240524C00150000 | 2024-05-23 3:36PM EDT | 150.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM240524C00155000 | 2024-05-23 3:29PM EDT | 155.00 | 41.74 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| JPM240524C00160000 | 2024-05-23 3:38PM EDT | 160.00 | 36.99 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| JPM240524C00165000 | 2024-05-03 10:07AM EDT | 165.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240524C00170000 | 2024-05-17 12:57PM EDT | 170.00 | 34.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM240524C00172500 | 2024-05-09 3:53PM EDT | 172.50 | 25.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM240524C00175000 | 2024-05-22 9:36AM EDT | 175.00 | 24.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240524C00180000 | 2024-05-23 12:01PM EDT | 180.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240524C00182500 | 2024-05-22 2:37PM EDT | 182.50 | 15.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240524C00185000 | 2024-05-23 10:31AM EDT | 185.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM240524C00187500 | 2024-05-17 10:56AM EDT | 187.50 | 16.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240524C00190000 | 2024-05-23 3:41PM EDT | 190.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| JPM240524C00192500 | 2024-05-23 2:53PM EDT | 192.50 | 4.42 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| JPM240524C00195000 | 2024-05-23 3:49PM EDT | 195.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1,243 | 0 | 0.00% |
| JPM240524C00197500 | 2024-05-23 3:59PM EDT | 197.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5,018 | 0 | 1.56% |
| JPM240524C00200000 | 2024-05-23 3:59PM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7,969 | 0 | 6.25% |
| JPM240524C00202500 | 2024-05-23 3:57PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,822 | 0 | 12.50% |
| JPM240524C00205000 | 2024-05-23 3:59PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,201 | 0 | 25.00% |
| JPM240524C00207500 | 2024-05-23 3:55PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 25.00% |
| JPM240524C00210000 | 2024-05-23 3:47PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 25.00% |
| JPM240524C00212500 | 2024-05-23 11:55AM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| JPM240524C00215000 | 2024-05-23 9:35AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240524C00217500 | 2024-05-23 10:18AM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240524C00220000 | 2024-05-21 3:55PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JPM240524C00222500 | 2024-05-13 2:09PM EDT | 222.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| JPM240524C00225000 | 2024-05-21 9:38AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240524C00230000 | 2024-05-21 3:52PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JPM240524C00235000 | 2024-05-21 9:48AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JPM240524C00240000 | 2024-05-16 12:16PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 50.00% |
| JPM240524C00245000 | 2024-05-16 10:20AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JPM240524C00250000 | 2024-05-09 3:40PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00110000 | 2024-05-22 9:54AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240524P00115000 | 2024-05-20 10:27AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JPM240524P00120000 | 2024-04-17 11:08AM EDT | 120.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 1 | 587.89% |
| JPM240524P00125000 | 2024-05-23 3:12PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240524P00135000 | 2024-04-29 12:52PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JPM240524P00145000 | 2024-05-20 3:52PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| JPM240524P00150000 | 2024-05-20 3:56PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,007 | 0 | 50.00% |
| JPM240524P00155000 | 2024-05-20 3:58PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| JPM240524P00160000 | 2024-05-21 3:30PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| JPM240524P00165000 | 2024-05-21 3:57PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| JPM240524P00167500 | 2024-05-23 2:42PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM240524P00170000 | 2024-05-23 3:59PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| JPM240524P00172500 | 2024-05-23 2:31PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JPM240524P00175000 | 2024-05-23 2:27PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 50.00% |
| JPM240524P00177500 | 2024-05-23 3:59PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| JPM240524P00180000 | 2024-05-23 3:00PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 50.00% |
| JPM240524P00182500 | 2024-05-23 3:43PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,133 | 0 | 25.00% |
| JPM240524P00185000 | 2024-05-23 3:46PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 25.00% |
| JPM240524P00187500 | 2024-05-23 2:55PM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| JPM240524P00190000 | 2024-05-23 3:37PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,209 | 0 | 12.50% |
| JPM240524P00192500 | 2024-05-23 3:57PM EDT | 192.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,164 | 0 | 12.50% |
| JPM240524P00195000 | 2024-05-23 3:59PM EDT | 195.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6,650 | 0 | 6.25% |
| JPM240524P00197500 | 2024-05-23 3:59PM EDT | 197.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2,663 | 0 | 0.00% |
| JPM240524P00200000 | 2024-05-23 3:55PM EDT | 200.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 0.00% |
| JPM240524P00202500 | 2024-05-23 3:36PM EDT | 202.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| JPM240524P00205000 | 2024-05-23 2:15PM EDT | 205.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JPM240524P00207500 | 2024-05-23 3:08PM EDT | 207.50 | 10.71 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| JPM240524P00210000 | 2024-05-23 3:29PM EDT | 210.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| JPM240524P00212500 | 2024-05-23 3:29PM EDT | 212.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| JPM240524P00220000 | 2024-05-15 3:41PM EDT | 220.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240524P00222500 | 2024-05-16 2:28PM EDT | 222.50 | 20.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240524P00230000 | 2024-05-20 12:34PM EDT | 230.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.