JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00195000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.29 | 0.28 | 0.31 | -0.55 | -65.48% | 1,961 | 2,249 | 17.07% |
| JPM240517C00195000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.93 | 0.91 | 0.94 | -0.60 | -39.22% | 456 | 11,320 | 17.85% |
| JPM240524C00195000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 1.65 | 1.70 | 1.97 | -0.63 | -27.63% | 111 | 1,290 | 21.12% |
| JPM240531C00195000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 2.15 | 2.08 | 2.36 | -0.53 | -19.78% | 311 | 1,538 | 20.23% |
| JPM240607C00195000 | 2024-05-03 3:05PM EDT | 2024-06-07 | 2.51 | 2.51 | 2.81 | -0.59 | -19.03% | 23 | 35 | 20.11% |
| JPM240621C00195000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 3.48 | 3.45 | 3.60 | -0.62 | -15.12% | 482 | 5,552 | 19.93% |
| JPM240719C00195000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 5.29 | 5.25 | 5.35 | -0.61 | -10.34% | 178 | 2,242 | 21.03% |
| JPM240816C00195000 | 2024-05-03 2:36PM EDT | 2024-08-16 | 6.90 | 6.65 | 6.75 | -0.65 | -8.61% | 227 | 1,309 | 21.48% |
| JPM240920C00195000 | 2024-05-03 1:15PM EDT | 2024-09-20 | 8.40 | 8.30 | 8.40 | -0.60 | -6.67% | 278 | 2,952 | 22.12% |
| JPM241018C00195000 | 2024-05-03 3:47PM EDT | 2024-10-18 | 9.65 | 9.65 | 9.80 | -0.90 | -8.53% | 28 | 578 | 22.91% |
| JPM241115C00195000 | 2024-05-03 9:32AM EDT | 2024-11-15 | 11.40 | 10.85 | 11.10 | -0.35 | -2.98% | 4 | 499 | 23.55% |
| JPM241220C00195000 | 2024-05-03 10:46AM EDT | 2024-12-20 | 12.50 | 12.35 | 12.60 | -0.75 | -5.66% | 2 | 1,361 | 24.17% |
| JPM250117C00195000 | 2024-05-02 2:51PM EDT | 2025-01-17 | 14.35 | 13.40 | 13.65 | 0.00 | - | 1 | 2,907 | 24.46% |
| JPM250321C00195000 | 2024-05-01 1:16PM EDT | 2025-03-21 | 17.05 | 15.40 | 15.90 | 0.00 | - | 2 | 376 | 25.09% |
| JPM250620C00195000 | 2024-04-30 10:52AM EDT | 2025-06-20 | 22.05 | 18.20 | 18.85 | 0.00 | - | 202 | 372 | 25.80% |
| JPM251219C00195000 | 2024-04-25 10:23AM EDT | 2025-12-19 | 25.50 | 23.00 | 24.25 | 0.00 | - | 1 | 83 | 27.07% |
| JPM260116C00195000 | 2024-05-03 1:36PM EDT | 2026-01-16 | 24.15 | 24.00 | 24.45 | -0.85 | -3.40% | 1 | 826 | 26.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00195000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 4.80 | 4.50 | 4.70 | +0.84 | +21.21% | 74 | 500 | 15.14% |
| JPM240517P00195000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 5.12 | 4.95 | 5.15 | +0.47 | +10.11% | 115 | 2,604 | 15.30% |
| JPM240524P00195000 | 2024-05-03 12:44PM EDT | 2024-05-24 | 5.62 | 5.55 | 5.75 | +0.32 | +6.04% | 39 | 184 | 16.58% |
| JPM240531P00195000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 5.95 | 5.55 | 6.00 | +0.30 | +5.31% | 28 | 361 | 15.67% |
| JPM240607P00195000 | 2024-05-03 3:28PM EDT | 2024-06-07 | 6.27 | 5.70 | 7.20 | +0.18 | +2.96% | 10 | 26 | 19.65% |
| JPM240621P00195000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 6.80 | 6.75 | 6.85 | +0.30 | +4.62% | 100 | 2,999 | 15.19% |
| JPM240719P00195000 | 2024-05-03 2:20PM EDT | 2024-07-19 | 8.54 | 8.65 | 8.80 | -0.06 | -0.70% | 628 | 1,240 | 17.98% |
| JPM240816P00195000 | 2024-05-03 2:59PM EDT | 2024-08-16 | 9.65 | 9.45 | 9.65 | +0.40 | +4.32% | 41 | 369 | 17.51% |
| JPM240920P00195000 | 2024-05-03 2:06PM EDT | 2024-09-20 | 10.40 | 10.35 | 10.50 | +0.20 | +1.96% | 127 | 1,066 | 17.00% |
| JPM241018P00195000 | 2024-05-03 3:14PM EDT | 2024-10-18 | 11.90 | 11.60 | 11.80 | +0.40 | +3.48% | 40 | 659 | 18.06% |
| JPM241115P00195000 | 2024-05-02 2:33PM EDT | 2024-11-15 | 12.30 | 12.40 | 12.55 | 0.00 | - | 6 | 1,320 | 18.08% |
| JPM241220P00195000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 13.55 | 13.10 | 13.35 | 0.00 | - | 17 | 187 | 17.98% |
| JPM250117P00195000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 14.15 | 14.00 | 14.25 | -0.60 | -4.07% | 1 | 3,266 | 18.39% |
| JPM250321P00195000 | 2024-04-25 9:59AM EDT | 2025-03-21 | 15.05 | 14.10 | 15.95 | 0.00 | - | 15 | 2,331 | 18.88% |
| JPM250620P00195000 | 2024-05-01 3:52PM EDT | 2025-06-20 | 16.12 | 16.70 | 17.90 | 0.00 | - | 2 | 195 | 19.08% |
| JPM251219P00195000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 19.95 | 19.40 | 20.50 | 0.00 | - | 119 | 231 | 18.58% |
| JPM260116P00195000 | 2024-04-30 11:48AM EDT | 2026-01-16 | 19.80 | 20.20 | 20.85 | 0.00 | - | 3 | 339 | 18.51% |
© 2024 Yahoo. Todos los derechos reservados.