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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607C00210000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.13 | 0.14 | 0.17 | +0.07 | +116.67% | 401 | 2,284 | 17.87% |
| JPM240614C00210000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 0.58 | 0.39 | 0.63 | +0.38 | +190.00% | 312 | 3,084 | 18.41% |
| JPM240621C00210000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.01 | 0.98 | 1.04 | +0.55 | +119.57% | 3,530 | 26,332 | 18.14% |
| JPM240628C00210000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 1.50 | 1.48 | 1.73 | +0.69 | +85.19% | 255 | 475 | 19.67% |
| JPM240705C00210000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 1.68 | 1.69 | 2.25 | +0.59 | +54.13% | 86 | 89 | 20.06% |
| JPM240712C00210000 | 2024-05-31 3:48PM EDT | 2024-07-12 | 2.47 | 0.74 | 4.80 | +0.77 | +45.29% | 13 | 20 | 28.47% |
| JPM240719C00210000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 3.25 | 3.15 | 3.25 | +1.11 | +51.87% | 526 | 8,371 | 20.75% |
| JPM240816C00210000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 4.75 | 4.55 | 4.70 | +1.55 | +48.44% | 228 | 3,568 | 20.75% |
| JPM240920C00210000 | 2024-05-31 3:45PM EDT | 2024-09-20 | 5.95 | 6.25 | 6.40 | +1.20 | +25.26% | 45 | 5,131 | 21.15% |
| JPM241018C00210000 | 2024-05-31 3:50PM EDT | 2024-10-18 | 7.35 | 7.70 | 7.90 | +1.00 | +15.75% | 110 | 2,345 | 21.99% |
| JPM241115C00210000 | 2024-05-31 2:05PM EDT | 2024-11-15 | 8.15 | 9.20 | 9.40 | +0.35 | +4.49% | 10 | 1,319 | 22.85% |
| JPM241220C00210000 | 2024-05-31 2:16PM EDT | 2024-12-20 | 10.80 | 10.60 | 10.80 | +1.65 | +18.03% | 116 | 1,402 | 23.13% |
| JPM250117C00210000 | 2024-05-31 2:38PM EDT | 2025-01-17 | 11.65 | 11.80 | 12.00 | +1.44 | +14.10% | 22 | 4,605 | 23.56% |
| JPM250321C00210000 | 2024-05-31 3:25PM EDT | 2025-03-21 | 13.67 | 13.65 | 14.70 | +1.07 | +8.49% | 24 | 684 | 24.61% |
| JPM250620C00210000 | 2024-05-30 10:17AM EDT | 2025-06-20 | 15.50 | 16.75 | 18.10 | 0.00 | - | 1 | 1,542 | 25.60% |
| JPM251219C00210000 | 2024-05-30 9:44AM EDT | 2025-12-19 | 20.76 | 21.35 | 23.35 | 0.00 | - | 1 | 642 | 26.30% |
| JPM260116C00210000 | 2024-05-30 3:10PM EDT | 2026-01-16 | 21.72 | 22.90 | 24.00 | 0.00 | - | 5 | 735 | 26.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607P00210000 | 2024-05-20 1:27PM EDT | 2024-06-07 | 6.80 | 6.55 | 7.40 | -4.10 | -37.61% | 1 | 0 | 12.89% |
| JPM240614P00210000 | 2024-05-28 9:32AM EDT | 2024-06-14 | 10.80 | 7.00 | 7.55 | 0.00 | - | 2 | 84 | 12.82% |
| JPM240621P00210000 | 2024-05-30 11:21AM EDT | 2024-06-21 | 10.49 | 7.15 | 7.70 | 0.00 | - | 2 | 53 | 12.28% |
| JPM240628P00210000 | 2024-05-31 11:35AM EDT | 2024-06-28 | 10.40 | 7.25 | 8.15 | -0.76 | -6.81% | 12 | 11 | 14.06% |
| JPM240705P00210000 | 2024-05-23 1:14PM EDT | 2024-07-05 | 12.89 | 8.00 | 9.05 | 0.00 | - | - | 1 | 17.36% |
| JPM240719P00210000 | 2024-05-30 11:21AM EDT | 2024-07-19 | 12.26 | 9.70 | 10.00 | 0.00 | - | 2 | 439 | 18.43% |
| JPM240816P00210000 | 2024-05-28 10:46AM EDT | 2024-08-16 | 13.20 | 10.35 | 10.95 | 0.00 | - | 2 | 305 | 17.54% |
| JPM240920P00210000 | 2024-05-29 3:56PM EDT | 2024-09-20 | 14.50 | 11.15 | 11.60 | 0.00 | - | 4 | 137 | 16.10% |
| JPM241018P00210000 | 2024-05-20 2:42PM EDT | 2024-10-18 | 16.33 | 12.65 | 13.05 | 0.00 | - | 58 | 159 | 17.45% |
| JPM241115P00210000 | 2024-05-20 1:53PM EDT | 2024-11-15 | 16.16 | 12.15 | 14.00 | 0.00 | - | 44 | 89 | 17.72% |
| JPM241220P00210000 | 2024-05-28 10:14AM EDT | 2024-12-20 | 16.65 | 14.15 | 15.40 | 0.00 | - | 27 | 275 | 18.50% |
| JPM250117P00210000 | 2024-05-29 10:24AM EDT | 2025-01-17 | 17.55 | 15.05 | 15.30 | 0.00 | - | 20 | 286 | 17.18% |
| JPM250321P00210000 | 2024-05-22 11:10AM EDT | 2025-03-21 | 18.35 | 15.75 | 16.75 | 0.00 | - | 1 | 109 | 17.26% |
| JPM250620P00210000 | 2024-05-20 11:44AM EDT | 2025-06-20 | 17.90 | 17.50 | 18.85 | 0.00 | - | 18 | 263 | 17.64% |
| JPM251219P00210000 | 2024-05-28 10:56AM EDT | 2025-12-19 | 22.95 | 21.20 | 22.40 | 0.00 | - | 40 | 521 | 18.08% |
| JPM260116P00210000 | 2024-05-31 3:53PM EDT | 2026-01-16 | 22.15 | 20.75 | 22.50 | -1.85 | -7.71% | 3 | 18 | 17.74% |
© 2024 Yahoo. Todos los derechos reservados.