U.S. markets closed
F S&P 500
5,438.75 +1.25 (+0.02%) F Dow Jones
38,604.00 -1.00 (-0.00%) F Nasdaq
19,719.00 +33.50 (+0.17%) E-mini Russell 2000 Index Futur
2,006.70 -1.30 (-0.06%) Petróleo
78.46 +0.01 (+0.01%) Oro
2,344.60 -4.50 (-0.19%)
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:
Precio de ejercicio:170.00
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00170000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 24.40 | 23.70 | 24.35 | -0.07 | -0.29% | 23 | 5,506 | 59.57% |
| JPM240628C00170000 | 2024-06-12 3:46PM EDT | 2024-06-28 | 22.31 | 23.90 | 24.65 | 0.00 | - | 1 | 7 | 54.00% |
| JPM240719C00170000 | 2024-06-13 2:51PM EDT | 2024-07-19 | 25.10 | 24.10 | 25.00 | 0.00 | - | 74 | 2,117 | 36.74% |
| JPM240816C00170000 | 2024-06-12 2:51PM EDT | 2024-08-16 | 23.85 | 24.75 | 25.70 | 0.00 | - | 2 | 196 | 31.43% |
| JPM240920C00170000 | 2024-06-13 3:07PM EDT | 2024-09-20 | 27.19 | 26.30 | 26.95 | 0.00 | - | 41 | 2,451 | 30.25% |
| JPM241018C00170000 | 2024-06-12 3:28PM EDT | 2024-10-18 | 25.35 | 26.85 | 28.15 | 0.00 | - | 9 | 471 | 30.51% |
| JPM241115C00170000 | 2024-06-12 3:25PM EDT | 2024-11-15 | 26.55 | 28.20 | 28.60 | 0.00 | - | 67 | 664 | 28.82% |
| JPM241220C00170000 | 2024-06-13 9:59AM EDT | 2024-12-20 | 28.10 | 29.35 | 29.90 | 0.00 | - | 1 | 206 | 29.13% |
| JPM250117C00170000 | 2024-06-14 1:52PM EDT | 2025-01-17 | 30.00 | 29.95 | 31.20 | -0.67 | -2.18% | 24 | 4,152 | 29.98% |
| JPM250321C00170000 | 2024-06-04 10:44AM EDT | 2025-03-21 | 38.69 | 31.40 | 34.20 | 0.00 | - | 1 | 137 | 31.84% |
| JPM250620C00170000 | 2024-06-14 10:44AM EDT | 2025-06-20 | 34.25 | 33.80 | 36.55 | -0.75 | -2.14% | 2 | 2,886 | 31.24% |
| JPM251219C00170000 | 2024-05-30 9:43AM EDT | 2025-12-19 | 43.89 | 38.75 | 39.60 | 0.00 | - | 1 | 456 | 29.32% |
| JPM260116C00170000 | 2024-06-14 10:56AM EDT | 2026-01-16 | 39.35 | 39.30 | 41.80 | -0.55 | -1.38% | 2 | 481 | 31.20% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00170000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 133 | 4,690 | 46.09% |
| JPM240628P00170000 | 2024-06-14 3:33PM EDT | 2024-06-28 | 0.12 | 0.11 | 0.51 | -0.04 | -25.00% | 10 | 42 | 47.27% |
| JPM240705P00170000 | 2024-06-14 2:55PM EDT | 2024-07-05 | 0.17 | 0.17 | 0.19 | -0.05 | -22.73% | 9 | 113 | 31.10% |
| JPM240712P00170000 | 2024-06-14 3:43PM EDT | 2024-07-12 | 0.39 | 0.38 | 0.41 | -0.04 | -9.30% | 21 | 36 | 31.23% |
| JPM240719P00170000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 0.52 | 0.49 | 0.52 | -0.02 | -3.70% | 7 | 4,402 | 29.35% |
| JPM240726P00170000 | 2024-06-14 1:41PM EDT | 2024-07-26 | 0.58 | 0.56 | 0.62 | -0.08 | -12.12% | 2 | 8 | 27.88% |
| JPM240816P00170000 | 2024-06-14 2:17PM EDT | 2024-08-16 | 0.94 | 0.83 | 0.90 | +0.06 | +6.82% | 15 | 2,314 | 24.96% |
| JPM240920P00170000 | 2024-06-14 3:34PM EDT | 2024-09-20 | 1.42 | 1.39 | 1.46 | -0.04 | -2.74% | 78 | 1,546 | 22.99% |
| JPM241018P00170000 | 2024-06-14 2:38PM EDT | 2024-10-18 | 2.26 | 2.17 | 2.24 | +0.14 | +6.60% | 1 | 401 | 23.38% |
| JPM241115P00170000 | 2024-06-13 3:44PM EDT | 2024-11-15 | 2.84 | 2.76 | 2.89 | 0.00 | - | 39 | 238 | 23.24% |
| JPM241220P00170000 | 2024-06-14 10:54AM EDT | 2024-12-20 | 3.52 | 3.30 | 3.50 | +0.17 | +5.07% | 5 | 1,109 | 22.64% |
| JPM250117P00170000 | 2024-06-14 3:00PM EDT | 2025-01-17 | 4.25 | 4.05 | 4.20 | +0.25 | +6.25% | 3 | 2,551 | 22.82% |
| JPM250321P00170000 | 2024-06-14 2:55PM EDT | 2025-03-21 | 5.30 | 5.15 | 5.40 | +0.10 | +1.92% | 1 | 283 | 22.53% |
| JPM250620P00170000 | 2024-06-13 10:53AM EDT | 2025-06-20 | 7.05 | 6.65 | 7.50 | 0.00 | - | 1 | 6,341 | 23.06% |
| JPM251219P00170000 | 2024-06-14 1:16PM EDT | 2025-12-19 | 9.74 | 8.90 | 10.75 | +0.24 | +2.53% | 6 | 358 | 23.07% |
| JPM260116P00170000 | 2024-06-14 9:50AM EDT | 2026-01-16 | 10.65 | 9.45 | 10.45 | +0.06 | +0.57% | 1 | 3,033 | 22.14% |
© 2024 Yahoo. Todos los derechos reservados.