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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00180000 | 2024-05-03 1:50PM EDT | 2024-05-10 | 11.10 | 10.30 | 11.20 | +0.60 | +5.71% | 18 | 177 | 37.87% |
| JPM240517C00180000 | 2024-05-03 1:39PM EDT | 2024-05-17 | 11.25 | 10.60 | 11.70 | +0.60 | +5.63% | 40 | 5,459 | 32.37% |
| JPM240524C00180000 | 2024-05-01 10:51AM EDT | 2024-05-24 | 13.45 | 11.55 | 11.80 | 0.00 | - | 1 | 216 | 27.26% |
| JPM240531C00180000 | 2024-05-02 2:47PM EDT | 2024-05-31 | 13.00 | 11.65 | 12.10 | 0.00 | - | 21 | 112 | 25.68% |
| JPM240607C00180000 | 2024-04-30 9:52AM EDT | 2024-06-07 | 16.20 | 12.25 | 12.55 | 0.00 | - | 1 | 1 | 25.59% |
| JPM240621C00180000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 13.35 | 13.15 | 13.40 | -0.65 | -4.64% | 101 | 7,048 | 25.53% |
| JPM240719C00180000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 14.55 | 14.05 | 14.70 | -1.50 | -9.35% | 7 | 2,379 | 24.82% |
| JPM240816C00180000 | 2024-05-02 3:20PM EDT | 2024-08-16 | 15.10 | 15.70 | 15.90 | -1.72 | -10.23% | 1 | 420 | 24.63% |
| JPM240920C00180000 | 2024-05-02 11:26AM EDT | 2024-09-20 | 18.05 | 17.40 | 17.60 | 0.00 | - | 7 | 2,259 | 25.35% |
| JPM241018C00180000 | 2024-05-03 12:53PM EDT | 2024-10-18 | 18.71 | 18.20 | 18.80 | -1.67 | -8.19% | 4 | 143 | 25.69% |
| JPM241115C00180000 | 2024-05-01 9:35AM EDT | 2024-11-15 | 19.70 | 19.70 | 19.90 | -1.65 | -7.73% | 1 | 176 | 25.93% |
| JPM241220C00180000 | 2024-05-03 9:37AM EDT | 2024-12-20 | 20.55 | 21.00 | 21.50 | -2.88 | -12.29% | 1 | 728 | 26.73% |
| JPM250117C00180000 | 2024-05-03 3:51PM EDT | 2025-01-17 | 22.23 | 21.70 | 23.15 | -0.87 | -3.77% | 2 | 3,567 | 28.00% |
| JPM250321C00180000 | 2024-05-03 1:12PM EDT | 2025-03-21 | 24.43 | 23.55 | 24.60 | -1.57 | -6.04% | 1 | 55 | 27.27% |
| JPM250620C00180000 | 2024-04-29 11:39AM EDT | 2025-06-20 | 27.00 | 26.50 | 27.45 | -3.22 | -10.66% | 1 | 3,011 | 27.82% |
| JPM251219C00180000 | 2024-04-30 3:51PM EDT | 2025-12-19 | 32.50 | 31.10 | 32.20 | 0.00 | - | 1 | 259 | 28.35% |
| JPM260116C00180000 | 2024-05-03 3:04PM EDT | 2026-01-16 | 31.60 | 30.50 | 34.70 | -4.40 | -12.22% | 14 | 740 | 30.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00180000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 355 | 519 | 23.54% |
| JPM240517P00180000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.26 | 0.25 | 0.27 | -0.03 | -10.34% | 223 | 6,908 | 20.61% |
| JPM240524P00180000 | 2024-05-03 2:20PM EDT | 2024-05-24 | 0.55 | 0.53 | 0.59 | -0.05 | -8.33% | 40 | 3,560 | 20.83% |
| JPM240531P00180000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.73 | 0.69 | 0.77 | -0.06 | -7.59% | 28 | 332 | 19.63% |
| JPM240607P00180000 | 2024-05-03 11:48AM EDT | 2024-06-07 | 1.02 | 0.92 | 0.99 | +0.01 | +0.99% | 17 | 139 | 19.14% |
| JPM240621P00180000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 1.47 | 1.44 | 1.51 | -0.07 | -4.55% | 167 | 9,344 | 19.01% |
| JPM240719P00180000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 2.85 | 2.81 | 2.89 | -0.04 | -1.38% | 143 | 1,543 | 20.37% |
| JPM240816P00180000 | 2024-05-03 2:23PM EDT | 2024-08-16 | 3.55 | 3.60 | 3.70 | -0.15 | -4.05% | 22 | 493 | 19.86% |
| JPM240920P00180000 | 2024-05-03 1:40PM EDT | 2024-09-20 | 4.48 | 4.45 | 4.55 | +0.08 | +1.82% | 7 | 2,353 | 19.31% |
| JPM241018P00180000 | 2024-05-03 3:49PM EDT | 2024-10-18 | 5.76 | 5.65 | 5.80 | +0.16 | +2.86% | 38 | 575 | 20.38% |
| JPM241115P00180000 | 2024-05-03 11:58AM EDT | 2024-11-15 | 6.60 | 6.40 | 6.50 | +0.30 | +4.76% | 12 | 802 | 20.27% |
| JPM241220P00180000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 7.22 | 7.10 | 7.25 | -0.08 | -1.10% | 261 | 152 | 20.04% |
| JPM250117P00180000 | 2024-05-02 3:25PM EDT | 2025-01-17 | 8.11 | 7.95 | 8.15 | +0.21 | +2.66% | 1 | 1,883 | 20.47% |
| JPM250321P00180000 | 2024-04-30 2:15PM EDT | 2025-03-21 | 9.10 | 9.00 | 9.55 | 0.00 | - | 1 | 1,100 | 20.49% |
| JPM250620P00180000 | 2024-04-29 11:39AM EDT | 2025-06-20 | 10.56 | 10.20 | 11.15 | 0.00 | - | 4 | 2,945 | 20.22% |
| JPM251219P00180000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 13.70 | 12.90 | 14.40 | 0.00 | - | 2 | 130 | 20.42% |
| JPM260116P00180000 | 2024-04-29 10:01AM EDT | 2026-01-16 | 14.05 | 13.90 | 14.95 | 0.00 | - | 1 | 263 | 20.55% |
© 2024 Yahoo. Todos los derechos reservados.