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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00230000 | 2024-04-16 3:37PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 32 | 52.34% |
| JPM240517C00230000 | 2024-05-03 2:07PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.10 | +0.10 | +500.00% | 10 | 570 | 46.19% |
| JPM240524C00230000 | 2024-04-22 11:07AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 42.09% |
| JPM240531C00230000 | 2024-04-16 1:07PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.24 | 0.00 | - | - | 2 | 36.72% |
| JPM240621C00230000 | 2024-05-03 12:07PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.10 | -0.03 | -60.00% | 30 | 21,065 | 24.02% |
| JPM240719C00230000 | 2024-05-03 11:04AM EDT | 2024-07-19 | 0.12 | 0.12 | 0.15 | -0.06 | -33.33% | 13 | 586 | 20.31% |
| JPM240816C00230000 | 2024-05-03 11:49AM EDT | 2024-08-16 | 0.31 | 0.28 | 0.31 | -0.05 | -13.89% | 2 | 917 | 19.58% |
| JPM240920C00230000 | 2024-05-03 10:29AM EDT | 2024-09-20 | 0.62 | 0.61 | 0.64 | -0.10 | -13.89% | 4 | 3,348 | 19.53% |
| JPM241018C00230000 | 2024-05-03 9:35AM EDT | 2024-10-18 | 0.99 | 1.07 | 1.13 | -0.25 | -20.16% | 18 | 278 | 20.35% |
| JPM241115C00230000 | 2024-05-01 12:50PM EDT | 2024-11-15 | 2.07 | 1.57 | 1.70 | 0.00 | - | 4 | 129 | 20.99% |
| JPM241220C00230000 | 2024-05-03 3:48PM EDT | 2024-12-20 | 2.25 | 2.17 | 2.35 | -0.52 | -18.77% | 10 | 1,000 | 21.28% |
| JPM250117C00230000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 2.92 | 2.77 | 2.91 | -0.20 | -6.41% | 20 | 2,256 | 21.52% |
| JPM250321C00230000 | 2024-05-03 2:20PM EDT | 2025-03-21 | 4.25 | 4.10 | 4.25 | +0.15 | +3.66% | 692 | 574 | 22.05% |
| JPM250620C00230000 | 2024-05-03 10:22AM EDT | 2025-06-20 | 6.15 | 6.05 | 6.40 | -1.45 | -19.08% | 1 | 1,241 | 22.93% |
| JPM251219C00230000 | 2024-05-03 2:51PM EDT | 2025-12-19 | 10.02 | 9.20 | 10.40 | -0.63 | -5.92% | 3 | 702 | 23.90% |
| JPM260116C00230000 | 2024-05-02 1:45PM EDT | 2026-01-16 | 11.10 | 10.45 | 10.85 | 0.00 | - | 9 | 293 | 23.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00230000 | 2024-04-15 2:37PM EDT | 2024-05-17 | 46.65 | 38.90 | 40.05 | 0.00 | - | 650 | 0 | 62.11% |
| JPM240621P00230000 | 2024-05-03 12:35PM EDT | 2024-06-21 | 39.33 | 37.50 | 39.95 | -1.17 | -2.89% | 1 | 0 | 31.10% |
| JPM240719P00230000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 37.08 | 37.55 | 40.20 | 0.00 | - | 1 | 1 | 27.08% |
| JPM240816P00230000 | 2024-04-17 3:52PM EDT | 2024-08-16 | 49.67 | 38.85 | 40.10 | 0.00 | - | 1 | 0 | 22.41% |
| JPM240920P00230000 | 2024-04-30 12:54PM EDT | 2024-09-20 | 37.45 | 38.70 | 40.05 | 0.00 | - | 2 | 0 | 19.06% |
| JPM241018P00230000 | 2024-04-11 10:06AM EDT | 2024-10-18 | 36.25 | 38.75 | 40.35 | 0.00 | - | 2 | 0 | 19.10% |
| JPM241115P00230000 | 2024-03-28 1:22PM EDT | 2024-11-15 | 32.05 | 34.80 | 36.95 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241220P00230000 | 2024-04-03 2:07PM EDT | 2024-12-20 | 33.20 | 38.65 | 40.30 | 0.00 | - | 1 | 0 | 16.07% |
| JPM250117P00230000 | 2024-04-25 12:04PM EDT | 2025-01-17 | 37.20 | 38.65 | 40.40 | 0.00 | - | 2 | 7 | 15.59% |
| JPM250321P00230000 | 2024-04-04 11:38AM EDT | 2025-03-21 | 33.05 | 37.85 | 41.90 | 0.00 | - | 2 | 0 | 18.20% |
| JPM250620P00230000 | 2024-04-01 10:13AM EDT | 2025-06-20 | 34.15 | 38.60 | 39.20 | 0.00 | - | 2 | 0 | 0.00% |
| JPM260116P00230000 | 2024-04-09 10:36AM EDT | 2026-01-16 | 39.00 | 41.45 | 42.15 | 0.00 | - | 1 | 28 | 13.52% |
© 2024 Yahoo. Todos los derechos reservados.