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:
Golpe:145.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00145000 | 2024-05-02 2:33PM EDT | 2024-05-17 | 46.45 | 45.35 | 47.90 | 0.00 | - | 1 | 52 | 101.81% |
| JPM240621C00145000 | 2024-04-30 3:55PM EDT | 2024-06-21 | 48.20 | 46.25 | 47.10 | 0.00 | - | 2 | 2,576 | 53.54% |
| JPM240719C00145000 | 2024-04-30 9:52AM EDT | 2024-07-19 | 50.97 | 46.50 | 47.55 | 0.00 | - | 5 | 9 | 49.34% |
| JPM240920C00145000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 41.65 | 47.60 | 48.65 | 0.00 | - | 1 | 355 | 41.63% |
| JPM241018C00145000 | 2024-03-14 12:40PM EDT | 2024-10-18 | 48.05 | 41.55 | 42.55 | 0.00 | - | 4 | 8 | 0.00% |
| JPM241220C00145000 | 2024-04-19 11:12AM EDT | 2024-12-20 | 43.35 | 49.25 | 50.20 | 0.00 | - | 69 | 106 | 37.21% |
| JPM250117C00145000 | 2024-04-25 9:57AM EDT | 2025-01-17 | 49.80 | 49.65 | 50.90 | -2.86 | -5.43% | 2 | 2,345 | 37.03% |
| JPM250321C00145000 | 2024-04-30 10:18AM EDT | 2025-03-21 | 55.40 | 49.65 | 53.25 | 0.00 | - | 28 | 33 | 38.53% |
| JPM250620C00145000 | 2024-04-30 2:21PM EDT | 2025-06-20 | 55.50 | 51.55 | 54.85 | 0.00 | - | 1 | 266 | 37.01% |
| JPM251219C00145000 | 2024-04-30 2:50PM EDT | 2025-12-19 | 58.00 | 55.05 | 56.40 | 0.00 | - | 1 | 421 | 33.16% |
| JPM260116C00145000 | 2024-04-30 3:27PM EDT | 2026-01-16 | 58.32 | 55.25 | 56.60 | 0.00 | - | 2 | 135 | 32.69% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00145000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.14 | 0.00 | - | 28 | 1,768 | 63.28% |
| JPM240524P00145000 | 2024-04-25 11:56AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.05 | 0.00 | - | - | 3 | 48.44% |
| JPM240531P00145000 | 2024-04-16 12:28PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.28 | 0.00 | - | - | 8 | 53.37% |
| JPM240621P00145000 | 2024-05-03 10:24AM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 15 | 5,421 | 36.23% |
| JPM240719P00145000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 0.33 | 0.25 | 0.29 | 0.00 | - | 1 | 162 | 32.01% |
| JPM240816P00145000 | 2024-05-02 9:30AM EDT | 2024-08-16 | 0.42 | 0.40 | 0.42 | 0.00 | - | 2 | 96 | 29.25% |
| JPM240920P00145000 | 2024-05-03 10:43AM EDT | 2024-09-20 | 0.68 | 0.61 | 0.64 | +0.01 | +1.49% | 2 | 3,779 | 27.49% |
| JPM241018P00145000 | 2024-05-03 1:01PM EDT | 2024-10-18 | 1.01 | 0.94 | 0.98 | +0.01 | +1.00% | 5 | 107 | 27.55% |
| JPM241115P00145000 | 2024-04-29 11:00AM EDT | 2024-11-15 | 1.22 | 1.19 | 1.23 | 0.00 | - | 2 | 95 | 26.93% |
| JPM241220P00145000 | 2024-05-03 10:05AM EDT | 2024-12-20 | 1.57 | 1.46 | 1.56 | -0.08 | -4.85% | 1 | 266 | 26.36% |
| JPM250117P00145000 | 2024-05-03 1:52PM EDT | 2025-01-17 | 1.90 | 1.65 | 2.01 | -0.10 | -5.00% | 7 | 5,183 | 26.68% |
| JPM250321P00145000 | 2024-04-29 2:34PM EDT | 2025-03-21 | 2.38 | 2.35 | 2.81 | 0.00 | - | 1 | 292 | 26.45% |
| JPM250620P00145000 | 2024-04-25 10:48AM EDT | 2025-06-20 | 3.70 | 3.30 | 3.60 | 0.00 | - | 1 | 665 | 25.32% |
| JPM251219P00145000 | 2024-05-03 10:54AM EDT | 2025-12-19 | 5.55 | 5.10 | 5.60 | -1.00 | -15.27% | 33 | 2,931 | 24.80% |
| JPM260116P00145000 | 2024-04-29 10:35AM EDT | 2026-01-16 | 5.50 | 5.35 | 6.10 | 0.00 | - | 1 | 3,432 | 25.07% |
© 2024 Yahoo. Todos los derechos reservados.