JPMorgan Chase & Co. (JPM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Precio de ejercicio:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607C00185000 | 2024-05-30 12:18PM EDT | 2024-06-07 | 14.47 | 16.20 | 19.45 | 0.00 | - | 3 | 43 | 70.97% |
| JPM240614C00185000 | 2024-05-31 3:11PM EDT | 2024-06-14 | 17.32 | 16.60 | 19.90 | +2.95 | +20.53% | 17 | 19 | 54.59% |
| JPM240621C00185000 | 2024-05-31 3:27PM EDT | 2024-06-21 | 18.10 | 18.55 | 19.80 | +2.86 | +18.77% | 28 | 5,077 | 43.80% |
| JPM240628C00185000 | 2024-05-28 9:49AM EDT | 2024-06-28 | 15.70 | 17.20 | 19.90 | 0.00 | - | 1 | 6 | 38.60% |
| JPM240705C00185000 | 2024-05-30 10:38AM EDT | 2024-07-05 | 15.86 | 19.00 | 20.05 | 0.00 | - | 1 | 1 | 35.42% |
| JPM240719C00185000 | 2024-05-31 2:25PM EDT | 2024-07-19 | 18.53 | 19.50 | 20.35 | +2.04 | +12.37% | 7 | 2,527 | 31.41% |
| JPM240816C00185000 | 2024-05-31 3:20PM EDT | 2024-08-16 | 19.84 | 20.60 | 21.25 | +1.64 | +9.01% | 7 | 942 | 28.40% |
| JPM240920C00185000 | 2024-05-31 3:53PM EDT | 2024-09-20 | 22.00 | 22.30 | 23.00 | +2.42 | +12.36% | 12 | 2,898 | 28.55% |
| JPM241018C00185000 | 2024-05-28 12:17PM EDT | 2024-10-18 | 21.40 | 23.20 | 23.80 | 0.00 | - | 2 | 728 | 27.50% |
| JPM241115C00185000 | 2024-05-24 3:56PM EDT | 2024-11-15 | 22.86 | 24.35 | 25.10 | 0.00 | - | 1 | 221 | 27.93% |
| JPM241220C00185000 | 2024-05-30 9:46AM EDT | 2024-12-20 | 23.28 | 25.80 | 26.65 | 0.00 | - | 1 | 576 | 28.41% |
| JPM250117C00185000 | 2024-05-31 1:49PM EDT | 2025-01-17 | 24.90 | 26.70 | 27.65 | +0.45 | +1.84% | 5 | 3,909 | 28.41% |
| JPM250321C00185000 | 2024-05-30 9:44AM EDT | 2025-03-21 | 26.15 | 28.65 | 29.75 | 0.00 | - | 1 | 95 | 28.46% |
| JPM250620C00185000 | 2024-05-30 12:36PM EDT | 2025-06-20 | 28.60 | 31.75 | 34.20 | 0.00 | - | 2 | 682 | 30.83% |
| JPM251219C00185000 | 2024-05-31 3:00PM EDT | 2025-12-19 | 35.60 | 36.55 | 37.70 | +2.40 | +7.23% | 1 | 180 | 29.23% |
| JPM260116C00185000 | 2024-05-30 3:36PM EDT | 2026-01-16 | 35.35 | 36.80 | 38.50 | 0.00 | - | 5 | 397 | 29.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607P00185000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 0.08 | 0.06 | 0.09 | -0.07 | -46.67% | 191 | 811 | 33.89% |
| JPM240614P00185000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 0.25 | 0.23 | 0.27 | -0.15 | -37.50% | 168 | 674 | 29.40% |
| JPM240621P00185000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 0.42 | 0.34 | 0.39 | -0.14 | -25.00% | 24 | 6,718 | 26.03% |
| JPM240628P00185000 | 2024-05-31 3:09PM EDT | 2024-06-28 | 0.48 | 0.37 | 0.51 | -0.30 | -38.46% | 21 | 314 | 24.07% |
| JPM240705P00185000 | 2024-05-31 3:03PM EDT | 2024-07-05 | 0.75 | 0.43 | 0.60 | -0.15 | -16.67% | 6 | 13 | 22.45% |
| JPM240712P00185000 | 2024-05-30 2:44PM EDT | 2024-07-12 | 1.68 | 0.23 | 1.71 | +0.24 | +16.67% | 1 | 21 | 28.32% |
| JPM240719P00185000 | 2024-05-31 3:29PM EDT | 2024-07-19 | 1.44 | 1.21 | 1.68 | -0.33 | -18.64% | 57 | 2,542 | 26.06% |
| JPM240816P00185000 | 2024-05-31 1:43PM EDT | 2024-08-16 | 2.24 | 1.71 | 1.79 | -0.09 | -3.86% | 21 | 1,419 | 21.27% |
| JPM240920P00185000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 2.46 | 2.40 | 2.50 | -0.64 | -20.65% | 32 | 1,733 | 20.07% |
| JPM241018P00185000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 3.50 | 3.40 | 3.55 | -0.65 | -15.66% | 4 | 754 | 20.89% |
| JPM241115P00185000 | 2024-05-31 2:30PM EDT | 2024-11-15 | 4.75 | 4.20 | 4.35 | -0.45 | -8.65% | 20 | 959 | 20.98% |
| JPM241220P00185000 | 2024-05-30 3:25PM EDT | 2024-12-20 | 5.63 | 4.75 | 4.95 | -0.02 | -0.35% | 1 | 164 | 20.36% |
| JPM250117P00185000 | 2024-05-31 3:20PM EDT | 2025-01-17 | 6.12 | 5.65 | 5.85 | -0.71 | -10.40% | 13 | 1,810 | 20.82% |
| JPM250321P00185000 | 2024-05-28 1:09PM EDT | 2025-03-21 | 7.45 | 6.70 | 7.05 | -0.16 | -2.10% | 1 | 227 | 20.44% |
| JPM250620P00185000 | 2024-05-31 9:37AM EDT | 2025-06-20 | 9.05 | 8.00 | 9.30 | -1.00 | -9.95% | 3 | 1,419 | 21.03% |
| JPM251219P00185000 | 2024-05-22 10:59AM EDT | 2025-12-19 | 12.80 | 11.50 | 12.75 | 0.00 | - | 1 | 225 | 21.22% |
| JPM260116P00185000 | 2024-05-28 3:23PM EDT | 2026-01-16 | 13.45 | 11.35 | 12.60 | 0.00 | - | 14 | 107 | 20.55% |
© 2024 Yahoo. Todos los derechos reservados.