$237.60
4.641.99%
al cierre: -
$237.91
0.310.13%
After hour: Dec 20, 7:19 PM EDT
Comments
Loading...
JPMorgan Chase (NYSE:JPM) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de JPMorgan Chase a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para JPMorgan Chase..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price128.37Oct 07, 2024
Change
00%
Bid150.95
Ask153.65
volume0
Intrest1
Strike
85
85
Last Price0.02Oct 11, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest56
Last Price109.15Jun 24, 2024
Change
00%
Bid145.95
Ask149.65
volume0
Intrest0
Strike
90
90
Last Price0.05Sep 20, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest39
Last Price111.15Sep 12, 2024
Change
00%
Bid140.95
Ask144.65
volume0
Intrest0
Strike
95
95
Last Price0.05Aug 29, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest51
Last Price139.07Nov 08, 2024
Change
00%
Bid135.95
Ask138.65
volume0
Intrest3
Strike
100
100
Last Price0.08Sep 11, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest336
Last Price142.05Dec 02, 2024
Change
00%
Bid130.95
Ask133.65
volume0
Intrest2
Strike
105
105
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest38
Last Price130.34Nov 20, 2024
Change
00%
Bid125.95
Ask128.65
volume0
Intrest8
Strike
110
110
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest104
Last Price118.38Dec 19, 2024
Change
00%
Bid120.95
Ask124.65
volume0
Intrest12
Strike
115
115
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest73
Last Price121.95Nov 20, 2024
Change
00%
Bid115.95
Ask119
volume0
Intrest80
Strike
120
120
Last Price0.02Nov 06, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest361
Last Price114.17Nov 08, 2024
Change
00%
Bid110.95
Ask113.65
volume0
Intrest15
Strike
125
125
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest209
Last Price114.42Nov 19, 2024
Change
00%
Bid105.95
Ask108.65
volume0
Intrest31
Strike
130
130
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest1192
Last Price103.74Dec 16, 2024
Change
00%
Bid100.95
Ask103.65
volume0
Intrest18
Strike
135
135
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest202
Last Price98.6Dec 16, 2024
Change
00%
Bid95.95
Ask99.6
volume0
Intrest85
Strike
140
140
Last Price0.02Dec 09, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest338
Last Price93.19Dec 16, 2024
Change
00%
Bid90.95
Ask93.6
volume0
Intrest107
Strike
145
145
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest207
Last Price88.5Dec 20, 2024
Change
4.655.55%
Bid85.95
Ask89
volume3
Intrest54
Strike
150
150
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest638
Last Price83.45Dec 18, 2024
Change
00%
Bid80.95
Ask84.65
volume0
Intrest40
Strike
155
155
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1092
Last Price77.8Dec 20, 2024
Change
0.420.54%
Bid75.95
Ask78.65
volume4
Intrest127
Strike
160
160
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest1255
Last Price73.19Dec 20, 2024
Change
4.646.77%
Bid70.95
Ask74
volume5
Intrest208
Strike
165
165
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest1142
Last Price69Dec 20, 2024
Change
5.478.61%
Bid65.95
Ask68.65
volume3
Intrest263
Strike
170
170
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest1733
Last Price63.5Dec 20, 2024
Change
4.177.03%
Bid60.95
Ask63.65
volume22
Intrest366
Strike
175
175
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest2246
Last Price57.9Dec 20, 2024
Change
3.526.47%
Bid56.2
Ask59.6
volume41
Intrest624
Strike
180
180
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest5425
Last Price53.67Dec 20, 2024
Change
4.328.75%
Bid50.95
Ask54.65
volume9
Intrest490
Strike
185
185
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest2145
Last Price48.7Dec 20, 2024
Change
5.2612.11%
Bid45.95
Ask49.65
volume57
Intrest1206
Strike
190
190
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10836
Last Price43.31Dec 20, 2024
Change
4.9812.99%
Bid40.95
Ask44.6
volume16
Intrest1987
Strike
195
195
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest2655
Last Price38.55Dec 20, 2024
Change
4.3112.59%
Bid35.95
Ask38.65
volume670
Intrest3694
Strike
200
200
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest14703
Last Price33Dec 20, 2024
Change
4.1714.46%
Bid30.95
Ask34.65
volume56
Intrest1871
Strike
205
205
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.01
volume3
Intrest4412
Last Price26.3Dec 19, 2024
Change
00%
Bid28.45
Ask32.15
volume0
Intrest2
Strike
207.5
207.5
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest160
Last Price27.84Dec 20, 2024
Change
4.7720.68%
Bid26
Ask29.65
volume374
Intrest5630
Strike
210
210
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest6503
Last Price21.3Dec 20, 2024
Change
0.10.47%
Bid23.45
Ask27.15
volume2
Intrest3
Strike
212.5
212.5
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.23
volume1
Intrest216
Last Price23.14Dec 20, 2024
Change
4.9327.07%
Bid20.95
Ask22.95
volume52
Intrest2346
Strike
215
215
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.42
volume6
Intrest2843
Last Price16.3Dec 20, 2024
Change
4.320.87%
Bid18.45
Ask22.2
volume2
Intrest7
Strike
217.5
217.5
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest318
Last Price19.12Dec 20, 2024
Change
5.6241.63%
Bid15.95
Ask19.8
volume260
Intrest2119
Strike
220
220
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.05
volume27
Intrest3169
Last Price17.6Dec 13, 2024
Change
00%
Bid13.75
Ask17.15
volume0
Intrest1
Strike
222.5
222.5
Last Price0.01Dec 20, 2024
Change
0.0888.89%
Bid-
Ask0.22
volume6
Intrest1106
Last Price12.7Dec 20, 2024
Change
3.8543.5%
Bid10.95
Ask14.85
volume294
Intrest2622
Strike
225
225
Last Price0.01Dec 20, 2024
Change
0.1191.67%
Bid-
Ask0.01
volume88
Intrest3509
Last Price10.2Dec 20, 2024
Change
341.67%
Bid8.45
Ask12.3
volume37
Intrest53
Strike
227.5
227.5
Last Price0.01Dec 20, 2024
Change
0.3196.88%
Bid-
Ask0.01
volume509
Intrest1165
Last Price8.45Dec 20, 2024
Change
4.63121.2%
Bid5.6
Ask9.8
volume326
Intrest8456
Strike
230
230
Last Price0.01Dec 20, 2024
Change
0.798.59%
Bid-
Ask0.01
volume1019
Intrest5374
Last Price6.05Dec 20, 2024
Change
3.98192.27%
Bid4
Ask6.5
volume96
Intrest238
Strike
232.5
232.5
Last Price0.01Dec 20, 2024
Change
1.4999.33%
Bid-
Ask0.02
volume2375
Intrest1946
Last Price2.93Dec 20, 2024
Change
2.08244.71%
Bid2.12
Ask4.6
volume1647
Intrest2393
Strike
235
235
Last Price0.01Dec 20, 2024
Change
2.699.62%
Bid-
Ask0.01
volume1324
Intrest2466
Last Price0.3Dec 20, 2024
Change
0.039.09%
Bid0.01
Ask0.84
volume1082
Intrest990
Strike
237.5
237.5
Last Price0.1Dec 20, 2024
Change
4.6397.89%
Bid0.01
Ask0.19
volume6510
Intrest1030
Last Price0.01Dec 20, 2024
Change
0.0990%
Bid-
Ask0.01
volume5157
Intrest11818
Strike
240
240
Last Price1.46Dec 20, 2024
Change
5.5479.14%
Bid1.76
Ask2.6
volume532
Intrest2291
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume1696
Intrest3758
Strike
242.5
242.5
Last Price3.6Dec 20, 2024
Change
5.8761.99%
Bid2.92
Ask5
volume97
Intrest436
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume623
Intrest7289
Strike
245
245
Last Price5.85Dec 20, 2024
Change
4.6544.29%
Bid5.3
Ask9.05
volume15
Intrest835
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume336
Intrest2724
Strike
247.5
247.5
Last Price14Dec 20, 2024
Change
0.171.23%
Bid8.85
Ask10.95
volume2
Intrest157
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume145
Intrest8327
Strike
250
250
Last Price12.25Dec 20, 2024
Change
4.4826.78%
Bid11.35
Ask13.45
volume22
Intrest96
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume13
Intrest1194
Strike
252.5
252.5
Last Price14.6Dec 20, 2024
Change
3.6520%
Bid12.85
Ask16.5
volume5
Intrest5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume13
Intrest5931
Strike
255
255
Last Price20.75Dec 19, 2024
Change
00%
Bid15.35
Ask19
volume0
Intrest13
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest3292
Strike
257.5
257.5
Last Price26.3Dec 18, 2024
Change
00%
Bid18.6
Ask21.55
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1076
Intrest14378
Strike
260
260
Last Price29.55Dec 18, 2024
Change
00%
Bid21.35
Ask23.45
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.03
volume12
Intrest1587
Strike
262.5
262.5
Last Price25.15Dec 17, 2024
Change
00%
Bid22.85
Ask26.5
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2927
Strike
265
265
Last Price31.7Dec 19, 2024
Change
00%
Bid25.35
Ask29.1
volume0
Intrest2
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest773
Strike
267.5
267.5
Last Price34.2Dec 19, 2024
Change
00%
Bid27.85
Ask31.6
volume0
Intrest1
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2657
Strike
270
270
Last Price30.32Dec 13, 2024
Change
00%
Bid30.35
Ask34.1
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest30
Strike
272.5
272.5
Last Price-
Change
-
Bid32.85
Ask36.55
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest902
Strike
275
275
Last Price35.1Dec 13, 2024
Change
00%
Bid35.35
Ask39.05
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest49
Strike
277.5
277.5
Last Price-
Change
-
Bid37.85
Ask41.3
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest357
Strike
280
280
Last Price40.1Dec 13, 2024
Change
00%
Bid40.35
Ask44.05
volume0
Intrest0
Last Price0.06Dec 03, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest25
Strike
285
285
Last Price-
Change
-
Bid45.35
Ask49.05
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest352
Strike
290
290
Last Price-
Change
-
Bid50.35
Ask53.65
volume0
Intrest0
Last Price0.02Nov 26, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest27
Strike
295
295
Last Price55.55Nov 07, 2024
Change
00%
Bid55.35
Ask58.75
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest369
Strike
300
300
Last Price88.41Oct 04, 2024
Change
00%
Bid60.35
Ask64.05
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest9
Strike
305
305
Last Price-
Change
-
Bid65.35
Ask68.65
volume0
Intrest0
Last Price0.08Nov 14, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid70
Ask74.05
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest3
Strike
315
315
Last Price-
Change
-
Bid75.35
Ask78.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid80.35
Ask83.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
325
325
Last Price77.5Nov 22, 2024
Change
00%
Bid85.35
Ask88.6
volume0
Intrest0
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest1
Strike
330
330
Last Price86.09Nov 14, 2024
Change
00%
Bid90.35
Ask93.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid100.35
Ask103.7
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest32
Strike
350
350
Last Price-
Change
-
Bid110.35
Ask113.6
volume0
Intrest0