Mercado abrirá em 2 hs
BOVESPA
129.992,29 -360,71 (-0,28%) MERVAL
1.782.989,12 +11.059,12 (+0,62%) MXX
52.395,66 +4,36 (+0,01%) PETROLEO CRU
73,80 -1,76 (-2,33%) OURO
2.674,70 -1,60 (-0,06%) Bitcoin USD
64.806,17 +2.114,14 (+3,37%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018C00085000 | 2024-10-04 9:31AM EDT | 85.00 | 124.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| JPM241018C00090000 | 2024-10-03 3:49PM EDT | 90.00 | 114.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241018C00100000 | 2024-10-03 3:49PM EDT | 100.00 | 104.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241018C00110000 | 2024-10-03 3:50PM EDT | 110.00 | 94.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241018C00125000 | 2024-10-03 12:41PM EDT | 125.00 | 80.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM241018C00130000 | 2024-09-19 1:16PM EDT | 130.00 | 80.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241018C00135000 | 2024-09-10 10:15AM EDT | 135.00 | 74.40 | 76.20 | 79.60 | 0.00 | - | 1,500 | 0 | 0.00% |
| JPM241018C00140000 | 2024-10-03 12:41PM EDT | 140.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| JPM241018C00145000 | 2024-10-03 12:41PM EDT | 145.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| JPM241018C00150000 | 2024-10-07 11:03AM EDT | 150.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 0.00% |
| JPM241018C00155000 | 2024-10-03 12:41PM EDT | 155.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| JPM241018C00160000 | 2024-10-11 9:50AM EDT | 160.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM241018C00165000 | 2024-10-03 3:39PM EDT | 165.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 701 | 2 | 0.00% |
| JPM241018C00170000 | 2024-10-07 2:30PM EDT | 170.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| JPM241018C00175000 | 2024-10-03 3:58PM EDT | 175.00 | 30.17 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 0.00% |
| JPM241018C00180000 | 2024-10-07 11:01AM EDT | 180.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| JPM241018C00185000 | 2024-10-11 11:32AM EDT | 185.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| JPM241018C00187500 | 2024-10-03 12:49PM EDT | 187.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| JPM241018C00190000 | 2024-10-11 1:20PM EDT | 190.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 7 | 646 | 0.00% |
| JPM241018C00192500 | 2024-10-04 9:33AM EDT | 192.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| JPM241018C00195000 | 2024-10-11 2:11PM EDT | 195.00 | 28.96 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| JPM241018C00197500 | 2024-10-10 1:56PM EDT | 197.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM241018C00200000 | 2024-10-11 3:24PM EDT | 200.00 | 22.63 | 0.00 | 0.00 | 0.00 | - | 1,698 | 0 | 0.00% |
| JPM241018C00202500 | 2024-10-11 11:35AM EDT | 202.50 | 21.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JPM241018C00205000 | 2024-10-11 3:52PM EDT | 205.00 | 18.26 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| JPM241018C00207500 | 2024-10-11 12:39PM EDT | 207.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JPM241018C00210000 | 2024-10-11 3:58PM EDT | 210.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 839 | 6,225 | 0.00% |
| JPM241018C00212500 | 2024-10-11 3:57PM EDT | 212.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 598 | 2,643 | 0.00% |
| JPM241018C00215000 | 2024-10-11 3:58PM EDT | 215.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2,157 | 0 | 0.00% |
| JPM241018C00217500 | 2024-10-11 3:58PM EDT | 217.50 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 0.00% |
| JPM241018C00220000 | 2024-10-11 3:59PM EDT | 220.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6,789 | 0 | 0.00% |
| JPM241018C00222500 | 2024-10-11 3:59PM EDT | 222.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5,038 | 14,864 | 0.39% |
| JPM241018C00225000 | 2024-10-11 3:59PM EDT | 225.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10,370 | 0 | 3.13% |
| JPM241018C00227500 | 2024-10-11 3:59PM EDT | 227.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6,874 | 0 | 6.25% |
| JPM241018C00230000 | 2024-10-11 3:59PM EDT | 230.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7,812 | 9,803 | 6.25% |
| JPM241018C00232500 | 2024-10-11 3:59PM EDT | 232.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,391 | 0 | 12.50% |
| JPM241018C00235000 | 2024-10-11 3:58PM EDT | 235.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,729 | 11,404 | 12.50% |
| JPM241018C00237500 | 2024-10-11 3:46PM EDT | 237.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 360 | 12.50% |
| JPM241018C00240000 | 2024-10-11 3:59PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 12.50% |
| JPM241018C00242500 | 2024-10-11 3:32PM EDT | 242.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 44 | 12.50% |
| JPM241018C00245000 | 2024-10-11 1:43PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 1,066 | 25.00% |
| JPM241018C00250000 | 2024-10-11 3:42PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| JPM241018C00255000 | 2024-10-11 1:59PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| JPM241018C00260000 | 2024-10-11 3:20PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 582 | 25.00% |
| JPM241018C00265000 | 2024-10-11 3:57PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| JPM241018C00270000 | 2024-09-10 10:51AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 54.69% |
| JPM241018C00280000 | 2024-09-06 1:01PM EDT | 280.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 57 | 84.38% |
| JPM241018C00290000 | 2024-09-09 11:48AM EDT | 290.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 3 | 40 | 93.75% |
| JPM241018C00295000 | 2024-09-16 3:47PM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JPM241018C00300000 | 2024-09-17 1:17PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM241018C00305000 | 2024-09-12 10:48AM EDT | 305.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 1 | 110.55% |
| JPM241018C00310000 | 2024-10-11 3:31PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018P00085000 | 2024-08-30 12:50PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 33 | 262.50% |
| JPM241018P00090000 | 2024-10-11 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 50.00% |
| JPM241018P00095000 | 2024-07-01 11:00AM EDT | 95.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 1 | 193 | 301.56% |
| JPM241018P00100000 | 2024-10-11 3:34PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 50.00% |
| JPM241018P00105000 | 2024-08-06 11:04AM EDT | 105.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 225.00% |
| JPM241018P00110000 | 2024-09-12 9:42AM EDT | 110.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 184.38% |
| JPM241018P00115000 | 2024-09-12 2:12PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 48 | 175.00% |
| JPM241018P00120000 | 2024-09-06 10:50AM EDT | 120.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 108 | 197.66% |
| JPM241018P00125000 | 2024-09-19 3:03PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM241018P00130000 | 2024-10-07 12:39PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| JPM241018P00135000 | 2024-10-07 12:34PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 163 | 50.00% |
| JPM241018P00140000 | 2024-10-04 11:36AM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM241018P00145000 | 2024-10-08 12:11PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| JPM241018P00150000 | 2024-10-09 10:57AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM241018P00155000 | 2024-10-11 3:18PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JPM241018P00160000 | 2024-10-10 2:02PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| JPM241018P00165000 | 2024-10-11 3:44PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM241018P00170000 | 2024-10-11 11:40AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| JPM241018P00175000 | 2024-10-11 12:50PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 4,489 | 50.00% |
| JPM241018P00180000 | 2024-10-11 3:43PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| JPM241018P00182500 | 2024-10-10 3:59PM EDT | 182.50 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JPM241018P00185000 | 2024-10-11 3:14PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| JPM241018P00187500 | 2024-10-11 3:33PM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| JPM241018P00190000 | 2024-10-11 3:56PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 25.00% |
| JPM241018P00192500 | 2024-10-11 1:09PM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| JPM241018P00195000 | 2024-10-11 3:58PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 25.00% |
| JPM241018P00197500 | 2024-10-11 3:43PM EDT | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 25.00% |
| JPM241018P00200000 | 2024-10-11 3:59PM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,032 | 0 | 25.00% |
| JPM241018P00202500 | 2024-10-11 3:53PM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 12.50% |
| JPM241018P00205000 | 2024-10-11 3:47PM EDT | 205.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 12.50% |
| JPM241018P00207500 | 2024-10-11 3:59PM EDT | 207.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 12.50% |
| JPM241018P00210000 | 2024-10-11 3:59PM EDT | 210.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,873 | 7,222 | 12.50% |
| JPM241018P00212500 | 2024-10-11 3:59PM EDT | 212.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 12.50% |
| JPM241018P00215000 | 2024-10-11 3:59PM EDT | 215.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3,725 | 5,474 | 6.25% |
| JPM241018P00217500 | 2024-10-11 3:59PM EDT | 217.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,703 | 0 | 6.25% |
| JPM241018P00220000 | 2024-10-11 3:59PM EDT | 220.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4,924 | 0 | 3.13% |
| JPM241018P00222500 | 2024-10-11 3:59PM EDT | 222.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 4,986 | 0 | 0.00% |
| JPM241018P00225000 | 2024-10-11 3:59PM EDT | 225.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,121 | 0 | 0.00% |
| JPM241018P00227500 | 2024-10-11 3:59PM EDT | 227.50 | 5.73 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| JPM241018P00230000 | 2024-10-11 3:59PM EDT | 230.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| JPM241018P00232500 | 2024-10-11 2:27PM EDT | 232.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| JPM241018P00235000 | 2024-10-11 3:58PM EDT | 235.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| JPM241018P00240000 | 2024-10-11 1:35PM EDT | 240.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241018P00245000 | 2024-10-04 3:40PM EDT | 245.00 | 33.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM241018P00250000 | 2024-10-11 9:53AM EDT | 250.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241018P00260000 | 2024-10-11 3:51PM EDT | 260.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241018P00270000 | 2024-10-11 3:51PM EDT | 270.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241018P00280000 | 2024-09-04 2:32PM EDT | 280.00 | 61.82 | 67.70 | 70.00 | 0.00 | - | 1 | 0 | 275.88% |
| JPM241018P00290000 | 2024-06-24 1:34PM EDT | 290.00 | 92.45 | 79.60 | 82.40 | 0.00 | - | - | 0 | 320.70% |
| JPM241018P00305000 | 2024-10-04 3:40PM EDT | 305.00 | 93.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM241018P00310000 | 2024-10-04 3:40PM EDT | 310.00 | 98.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.