JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Precio de ejercicio:175.00
Opciones de comprapor7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607C00175000 | 2024-05-22 9:36AM EDT | 2024-06-07 | 24.53 | 26.15 | 29.35 | 0.00 | - | - | 1 | 53.13% |
| JPM240614C00175000 | 2024-05-28 2:05PM EDT | 2024-06-14 | 25.10 | 26.45 | 29.70 | 0.00 | - | 1 | 3 | 72.27% |
| JPM240621C00175000 | 2024-05-31 3:08PM EDT | 2024-06-21 | 27.10 | 26.75 | 29.95 | +2.10 | +8.40% | 9 | 6,410 | 61.33% |
| JPM240628C00175000 | 2024-05-21 9:31AM EDT | 2024-06-28 | 24.28 | 27.00 | 30.20 | 0.00 | - | - | 11 | 55.05% |
| JPM240719C00175000 | 2024-05-31 11:33AM EDT | 2024-07-19 | 26.06 | 28.85 | 29.90 | +0.16 | +0.62% | 7 | 1,003 | 39.84% |
| JPM240816C00175000 | 2024-05-30 12:46PM EDT | 2024-08-16 | 25.88 | 29.55 | 30.40 | 0.00 | - | 1 | 1,195 | 34.10% |
| JPM240920C00175000 | 2024-05-31 3:42PM EDT | 2024-09-20 | 30.05 | 31.00 | 31.60 | +2.15 | +7.71% | 1 | 3,241 | 32.51% |
| JPM241018C00175000 | 2024-05-28 10:47AM EDT | 2024-10-18 | 28.70 | 31.65 | 32.35 | 0.00 | - | 10 | 175 | 31.28% |
| JPM241115C00175000 | 2024-05-21 2:20PM EDT | 2024-11-15 | 28.80 | 32.55 | 33.25 | 0.00 | - | 16 | 239 | 30.86% |
| JPM241220C00175000 | 2024-05-21 2:40PM EDT | 2024-12-20 | 30.45 | 33.85 | 34.60 | 0.00 | - | 6 | 256 | 31.10% |
| JPM250117C00175000 | 2024-05-30 3:50PM EDT | 2025-01-17 | 35.04 | 34.60 | 35.60 | +3.39 | +10.71% | 1 | 3,981 | 31.18% |
| JPM250321C00175000 | 2024-05-09 10:09AM EDT | 2025-03-21 | 32.50 | 36.45 | 38.15 | 0.00 | - | 60 | 61 | 32.07% |
| JPM250620C00175000 | 2024-05-30 9:46AM EDT | 2025-06-20 | 35.90 | 38.20 | 40.40 | 0.00 | - | 1 | 635 | 31.34% |
| JPM251219C00175000 | 2024-05-30 9:43AM EDT | 2025-12-19 | 40.63 | 42.15 | 44.50 | 0.00 | - | 1 | 386 | 30.67% |
| JPM260116C00175000 | 2024-05-22 3:51PM EDT | 2026-01-16 | 41.50 | 43.55 | 45.30 | 0.00 | - | 5 | 925 | 30.85% |
Opciones de ventapor7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607P00175000 | 2024-05-31 3:34PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 147 | 251 | 46.88% |
| JPM240614P00175000 | 2024-05-31 2:40PM EDT | 2024-06-14 | 0.18 | 0.13 | 0.15 | -0.01 | -5.26% | 158 | 1,001 | 38.97% |
| JPM240621P00175000 | 2024-05-31 3:38PM EDT | 2024-06-21 | 0.26 | 0.21 | 0.24 | -0.03 | -10.34% | 65 | 11,805 | 34.52% |
| JPM240628P00175000 | 2024-05-31 2:15PM EDT | 2024-06-28 | 0.32 | 0.01 | 0.30 | +0.01 | +3.23% | 29 | 20 | 31.20% |
| JPM240712P00175000 | 2024-05-30 12:04PM EDT | 2024-07-12 | 0.75 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 37.67% |
| JPM240719P00175000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.64 | 0.61 | 0.67 | -0.19 | -22.89% | 12 | 3,140 | 28.06% |
| JPM240816P00175000 | 2024-05-31 3:41PM EDT | 2024-08-16 | 0.97 | 0.85 | 0.90 | -0.21 | -17.80% | 302 | 758 | 24.10% |
| JPM240920P00175000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 1.32 | 1.27 | 1.36 | -0.32 | -19.51% | 175 | 3,479 | 22.40% |
| JPM241018P00175000 | 2024-05-31 3:16PM EDT | 2024-10-18 | 2.19 | 1.95 | 2.06 | -0.27 | -10.98% | 4 | 896 | 22.82% |
| JPM241115P00175000 | 2024-05-30 3:15PM EDT | 2024-11-15 | 3.10 | 2.52 | 2.66 | 0.00 | - | 170 | 747 | 22.77% |
| JPM241220P00175000 | 2024-05-31 9:38AM EDT | 2024-12-20 | 3.50 | 2.96 | 3.10 | -0.10 | -2.78% | 7 | 3,194 | 21.92% |
| JPM250117P00175000 | 2024-05-31 3:06PM EDT | 2025-01-17 | 4.15 | 3.70 | 3.90 | -0.30 | -6.74% | 41 | 2,747 | 22.49% |
| JPM250321P00175000 | 2024-05-31 3:20PM EDT | 2025-03-21 | 4.89 | 4.15 | 4.90 | -0.92 | -15.83% | 41 | 400 | 21.96% |
| JPM250620P00175000 | 2024-05-31 10:33AM EDT | 2025-06-20 | 6.89 | 5.60 | 6.45 | -0.11 | -1.57% | 34 | 494 | 21.77% |
| JPM251219P00175000 | 2024-05-31 10:58AM EDT | 2025-12-19 | 9.95 | 8.85 | 9.70 | -0.45 | -4.33% | 18 | 208 | 22.10% |
| JPM260116P00175000 | 2024-05-30 1:40PM EDT | 2026-01-16 | 10.35 | 9.40 | 9.85 | 0.00 | - | 3 | 1,289 | 21.76% |
© 2024 Yahoo. Todos los derechos reservados.