Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,19 -2,74 (-3,34%) OURO
2.317,60 +14,70 (+0,64%) Bitcoin USD
56.881,58 -3.874,59 (-6,38%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:05PM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00155000 | 2024-04-29 10:36AM EDT | 155.00 | 39.11 | 35.75 | 37.95 | 0.00 | - | 1 | 0 | 153.42% |
| JPM240503C00160000 | 2024-04-12 3:32PM EDT | 160.00 | 24.40 | 30.75 | 33.05 | 0.00 | - | 12 | 10 | 139.75% |
| JPM240503C00165000 | 2024-04-04 2:28PM EDT | 165.00 | 33.72 | 26.20 | 27.95 | 0.00 | - | 4 | 0 | 116.89% |
| JPM240503C00167500 | 2024-04-25 10:26AM EDT | 167.50 | 24.85 | 24.30 | 25.05 | 0.00 | - | - | 2 | 86.82% |
| JPM240503C00170000 | 2024-04-29 10:02AM EDT | 170.00 | 23.70 | 22.10 | 22.50 | 0.00 | - | 10 | 30 | 75.39% |
| JPM240503C00172500 | 2024-04-19 12:43PM EDT | 172.50 | 11.85 | 19.55 | 20.00 | 0.00 | - | 1 | 2 | 67.97% |
| JPM240503C00175000 | 2024-04-30 9:48AM EDT | 175.00 | 19.25 | 17.15 | 17.55 | 0.00 | - | 1 | 48 | 63.57% |
| JPM240503C00177500 | 2024-04-25 3:39PM EDT | 177.50 | 16.10 | 14.65 | 15.60 | 0.00 | - | 2 | 86 | 59.47% |
| JPM240503C00180000 | 2024-04-29 10:10AM EDT | 180.00 | 13.90 | 11.90 | 12.60 | 0.00 | - | 5 | 169 | 50.20% |
| JPM240503C00182500 | 2024-05-01 10:04AM EDT | 182.50 | 8.40 | 9.75 | 10.10 | -1.81 | -17.73% | 2 | 517 | 41.99% |
| JPM240503C00185000 | 2024-05-01 9:52AM EDT | 185.00 | 6.50 | 6.65 | 7.70 | -0.72 | -9.97% | 5 | 4,273 | 36.67% |
| JPM240503C00187500 | 2024-05-01 11:29AM EDT | 187.50 | 5.30 | 4.95 | 5.20 | +0.30 | +6.00% | 110 | 1,010 | 27.34% |
| JPM240503C00190000 | 2024-05-01 11:01AM EDT | 190.00 | 2.96 | 2.90 | 3.05 | +0.13 | +4.59% | 94 | 2,721 | 23.58% |
| JPM240503C00192500 | 2024-05-01 11:42AM EDT | 192.50 | 1.50 | 1.40 | 1.44 | +0.12 | +8.70% | 658 | 2,092 | 21.92% |
| JPM240503C00195000 | 2024-05-01 11:47AM EDT | 195.00 | 0.50 | 0.47 | 0.51 | -0.02 | -3.85% | 1,201 | 4,809 | 21.09% |
| JPM240503C00197500 | 2024-05-01 11:48AM EDT | 197.50 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 538 | 19,033 | 21.09% |
| JPM240503C00200000 | 2024-05-01 11:47AM EDT | 200.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 319 | 2,869 | 23.15% |
| JPM240503C00202500 | 2024-05-01 11:42AM EDT | 202.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 311 | 530 | 26.95% |
| JPM240503C00205000 | 2024-05-01 11:31AM EDT | 205.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 752 | 30.47% |
| JPM240503C00207500 | 2024-04-30 3:18PM EDT | 207.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 307 | 392 | 40.23% |
| JPM240503C00210000 | 2024-04-30 3:52PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,071 | 37.50% |
| JPM240503C00212500 | 2024-04-30 1:03PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 41.41% |
| JPM240503C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 83 | 46.09% |
| JPM240503C00217500 | 2024-04-30 9:46AM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 10 | 50.00% |
| JPM240503C00220000 | 2024-05-01 10:48AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 168 | 50.00% |
| JPM240503C00225000 | 2024-04-12 12:55PM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 40 | 59.38% |
| JPM240503C00230000 | 2024-04-24 9:55AM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 138 | 65.63% |
| JPM240503C00240000 | 2024-04-19 3:30PM EDT | 240.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 41 | 150.10% |
| JPM240503C00250000 | 2024-03-26 9:30AM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| JPM240503C00270000 | 2024-04-16 9:38AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 118.75% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00115000 | 2024-04-25 12:02PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| JPM240503P00130000 | 2024-04-19 1:31PM EDT | 130.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 251.95% |
| JPM240503P00135000 | 2024-04-19 10:42AM EDT | 135.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 231.35% |
| JPM240503P00140000 | 2024-04-22 12:31PM EDT | 140.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 3 | 211.33% |
| JPM240503P00145000 | 2024-04-29 9:49AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 150 | 103.13% |
| JPM240503P00150000 | 2024-04-25 10:04AM EDT | 150.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 498 | 172.66% |
| JPM240503P00155000 | 2024-04-26 10:48AM EDT | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 66 | 92.97% |
| JPM240503P00157500 | 2024-04-25 3:13PM EDT | 157.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 17 | 22 | 86.72% |
| JPM240503P00160000 | 2024-04-29 2:13PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 464 | 76.56% |
| JPM240503P00162500 | 2024-04-26 3:10PM EDT | 162.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 201 | 262 | 75.00% |
| JPM240503P00165000 | 2024-04-30 3:12PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 595 | 62.50% |
| JPM240503P00167500 | 2024-05-01 9:54AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 37 | 162 | 53.13% |
| JPM240503P00170000 | 2024-05-01 10:38AM EDT | 170.00 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 68 | 535 | 62.89% |
| JPM240503P00172500 | 2024-04-30 2:09PM EDT | 172.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 431 | 53.91% |
| JPM240503P00175000 | 2024-05-01 11:34AM EDT | 175.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 119 | 817 | 45.70% |
| JPM240503P00177500 | 2024-05-01 11:37AM EDT | 177.50 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 12 | 356 | 41.41% |
| JPM240503P00180000 | 2024-05-01 11:23AM EDT | 180.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 18 | 1,328 | 36.33% |
| JPM240503P00182500 | 2024-05-01 11:35AM EDT | 182.50 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 10 | 526 | 31.45% |
| JPM240503P00185000 | 2024-05-01 11:27AM EDT | 185.00 | 0.09 | 0.10 | 0.11 | -0.07 | -43.75% | 427 | 1,538 | 26.95% |
| JPM240503P00187500 | 2024-05-01 11:40AM EDT | 187.50 | 0.22 | 0.22 | 0.24 | -0.15 | -40.54% | 964 | 1,522 | 23.78% |
| JPM240503P00190000 | 2024-05-01 11:47AM EDT | 190.00 | 0.64 | 0.61 | 0.63 | -0.26 | -28.89% | 1,032 | 3,407 | 21.95% |
| JPM240503P00192500 | 2024-05-01 11:45AM EDT | 192.50 | 1.57 | 1.54 | 1.57 | -0.43 | -21.50% | 801 | 1,904 | 21.29% |
| JPM240503P00195000 | 2024-05-01 11:32AM EDT | 195.00 | 2.87 | 3.05 | 3.20 | -0.53 | -15.59% | 32 | 1,504 | 21.39% |
| JPM240503P00197500 | 2024-05-01 10:03AM EDT | 197.50 | 5.75 | 5.20 | 5.55 | +0.54 | +10.36% | 8 | 54 | 27.93% |
| JPM240503P00200000 | 2024-04-30 3:53PM EDT | 200.00 | 8.20 | 7.65 | 8.60 | 0.00 | - | 27 | 2 | 49.41% |
| JPM240503P00202500 | 2024-04-29 10:47AM EDT | 202.50 | 8.44 | 10.05 | 10.50 | 0.00 | - | 1 | 0 | 42.68% |
| JPM240503P00205000 | 2024-04-25 10:29AM EDT | 205.00 | 12.70 | 12.60 | 12.95 | 0.00 | - | 4 | 0 | 48.05% |
| JPM240503P00210000 | 2024-04-22 10:47AM EDT | 210.00 | 22.40 | 17.25 | 18.00 | 0.00 | - | 5 | 0 | 63.77% |
| JPM240503P00215000 | 2024-04-24 12:57PM EDT | 215.00 | 23.50 | 22.55 | 23.05 | 0.00 | - | - | 0 | 64.06% |
| JPM240503P00220000 | 2024-04-05 9:30AM EDT | 220.00 | 22.35 | 27.10 | 29.45 | 0.00 | - | 2 | 0 | 101.27% |
© 2024 Yahoo. Todos os direitos reservados.