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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00190000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.07 | 2.02 | 2.08 | -1.03 | -33.23% | 2,193 | 1,277 | 18.63% |
| JPM240517C00190000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.98 | 2.95 | 3.05 | -1.02 | -25.50% | 1,689 | 7,649 | 19.46% |
| JPM240524C00190000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 3.95 | 3.95 | 4.10 | -0.73 | -15.60% | 69 | 504 | 21.61% |
| JPM240531C00190000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 4.35 | 4.35 | 4.55 | -1.08 | -19.89% | 82 | 630 | 20.78% |
| JPM240607C00190000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 5.05 | 4.10 | 5.25 | -0.68 | -11.87% | 9 | 23 | 21.55% |
| JPM240621C00190000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 6.00 | 5.95 | 6.10 | -0.82 | -12.02% | 536 | 5,462 | 21.22% |
| JPM240719C00190000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 7.80 | 7.75 | 7.85 | -0.70 | -8.24% | 474 | 3,299 | 21.92% |
| JPM240816C00190000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 9.25 | 9.20 | 9.30 | -0.70 | -7.04% | 26 | 724 | 22.33% |
| JPM240920C00190000 | 2024-05-02 1:54PM EDT | 2024-09-20 | 10.65 | 10.95 | 11.05 | -0.90 | -7.79% | 2 | 3,669 | 23.05% |
| JPM241018C00190000 | 2024-05-03 11:35AM EDT | 2024-10-18 | 12.40 | 12.25 | 12.45 | -0.02 | -0.16% | 1 | 497 | 23.77% |
| JPM241115C00190000 | 2024-05-01 3:11PM EDT | 2024-11-15 | 13.08 | 13.50 | 13.70 | -3.06 | -18.96% | 1 | 433 | 24.26% |
| JPM241220C00190000 | 2024-05-03 11:53AM EDT | 2024-12-20 | 15.07 | 15.05 | 15.35 | -1.03 | -6.40% | 8 | 1,172 | 25.08% |
| JPM250117C00190000 | 2024-05-03 1:21PM EDT | 2025-01-17 | 16.18 | 16.10 | 16.30 | -0.87 | -5.10% | 9 | 2,543 | 25.18% |
| JPM250321C00190000 | 2024-05-03 11:46AM EDT | 2025-03-21 | 18.20 | 18.05 | 18.90 | -1.25 | -6.43% | 4 | 158 | 26.25% |
| JPM250620C00190000 | 2024-05-01 3:27PM EDT | 2025-06-20 | 21.95 | 20.80 | 22.55 | -2.15 | -8.92% | 1 | 773 | 27.74% |
| JPM251219C00190000 | 2024-05-03 3:03PM EDT | 2025-12-19 | 26.05 | 25.60 | 26.40 | -1.15 | -4.23% | 4 | 141 | 27.12% |
| JPM260116C00190000 | 2024-05-03 1:35PM EDT | 2026-01-16 | 26.65 | 25.50 | 27.05 | -0.40 | -1.48% | 5 | 321 | 27.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00190000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.30 | 1.31 | 1.34 | -0.05 | -3.70% | 1,812 | 1,416 | 16.26% |
| JPM240517P00190000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.09 | 2.05 | 2.11 | +0.02 | +0.97% | 3,074 | 9,294 | 16.46% |
| JPM240524P00190000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 2.87 | 2.80 | 3.15 | 0.00 | - | 358 | 1,351 | 19.14% |
| JPM240531P00190000 | 2024-05-03 2:27PM EDT | 2024-05-31 | 3.10 | 3.10 | 3.75 | 0.00 | - | 12 | 293 | 19.39% |
| JPM240607P00190000 | 2024-05-03 1:36PM EDT | 2024-06-07 | 3.60 | 3.45 | 3.65 | +0.15 | +4.35% | 7 | 47 | 16.84% |
| JPM240621P00190000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 4.30 | 4.15 | 4.30 | +0.25 | +6.17% | 881 | 6,334 | 16.54% |
| JPM240719P00190000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 6.30 | 6.15 | 6.25 | +0.30 | +5.00% | 156 | 1,818 | 18.78% |
| JPM240816P00190000 | 2024-05-03 3:03PM EDT | 2024-08-16 | 7.25 | 7.05 | 7.15 | +0.25 | +3.57% | 64 | 1,432 | 18.28% |
| JPM240920P00190000 | 2024-05-03 1:41PM EDT | 2024-09-20 | 7.95 | 7.95 | 8.10 | -0.05 | -0.63% | 112 | 1,112 | 17.85% |
| JPM241018P00190000 | 2024-05-03 2:55PM EDT | 2024-10-18 | 9.40 | 9.25 | 9.40 | +0.10 | +1.08% | 30 | 567 | 18.82% |
| JPM241115P00190000 | 2024-05-02 2:47PM EDT | 2024-11-15 | 9.95 | 10.05 | 10.20 | 0.00 | - | 8 | 309 | 18.87% |
| JPM241220P00190000 | 2024-04-30 2:19PM EDT | 2024-12-20 | 11.38 | 10.75 | 10.95 | +1.03 | +9.95% | 1 | 438 | 18.62% |
| JPM250117P00190000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 11.80 | 10.70 | 11.95 | +0.30 | +2.61% | 79 | 1,378 | 19.16% |
| JPM250321P00190000 | 2024-05-02 3:42PM EDT | 2025-03-21 | 12.85 | 11.50 | 14.15 | 0.00 | - | 8 | 54 | 20.28% |
| JPM250620P00190000 | 2024-05-03 2:48PM EDT | 2025-06-20 | 14.90 | 14.60 | 15.85 | +0.90 | +6.43% | 22 | 133 | 20.02% |
| JPM251219P00190000 | 2024-05-03 3:03PM EDT | 2025-12-19 | 17.97 | 17.50 | 18.30 | +0.02 | +0.11% | 3 | 243 | 19.23% |
| JPM260116P00190000 | 2024-04-25 1:38PM EDT | 2026-01-16 | 17.65 | 18.10 | 18.70 | 0.00 | - | 42 | 74 | 19.20% |
© 2024 Yahoo. Todos los derechos reservados.