Mercado fechado
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.465,18 +233,44 (+0,41%) PETROLEO CRU
78,87 +0,85 (+1,09%) OURO
2.392,30 +32,40 (+1,37%) Bitcoin USD
65.954,53 +4.370,27 (+7,10%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00080000 | 2024-05-15 9:58AM EDT | 80.00 | 120.95 | 120.05 | 123.15 | +12.34 | +11.36% | - | 1 | 582.03% |
| JPM240517C00085000 | 2024-05-08 10:24AM EDT | 85.00 | 107.75 | 115.30 | 118.30 | 0.00 | - | 1 | 1 | 561.82% |
| JPM240517C00100000 | 2024-04-10 10:39AM EDT | 100.00 | 97.54 | 97.45 | 99.40 | 0.00 | - | 1 | 3 | 0.00% |
| JPM240517C00110000 | 2024-01-08 12:11PM EDT | 110.00 | 61.65 | 64.60 | 65.55 | 0.00 | - | - | 1 | 0.00% |
| JPM240517C00120000 | 2024-04-05 10:47AM EDT | 120.00 | 76.82 | 70.25 | 71.30 | 0.00 | - | 7 | 10 | 0.00% |
| JPM240517C00125000 | 2024-04-12 10:26AM EDT | 125.00 | 61.65 | 72.50 | 74.45 | 0.00 | - | 6 | 6 | 0.00% |
| JPM240517C00130000 | 2024-03-26 2:47PM EDT | 130.00 | 66.56 | 61.70 | 64.20 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240517C00135000 | 2024-05-13 12:04PM EDT | 135.00 | 63.74 | 65.30 | 68.45 | 0.00 | - | 1 | 500 | 299.12% |
| JPM240517C00140000 | 2024-05-03 10:29AM EDT | 140.00 | 50.25 | 60.30 | 63.90 | 0.00 | - | 3 | 22 | 297.12% |
| JPM240517C00145000 | 2024-05-02 2:33PM EDT | 145.00 | 46.45 | 55.30 | 57.70 | 0.00 | - | 1 | 52 | 214.06% |
| JPM240517C00150000 | 2024-05-09 10:42AM EDT | 150.00 | 47.10 | 50.30 | 54.00 | 0.00 | - | 4 | 351 | 131.25% |
| JPM240517C00155000 | 2024-05-10 10:52AM EDT | 155.00 | 44.10 | 45.30 | 49.35 | 0.00 | - | 10 | 136 | 148.05% |
| JPM240517C00160000 | 2024-05-15 3:59PM EDT | 160.00 | 41.83 | 40.30 | 43.95 | +1.18 | +2.90% | 28 | 376 | 94.53% |
| JPM240517C00165000 | 2024-05-15 11:11AM EDT | 165.00 | 35.95 | 35.30 | 37.75 | +1.79 | +5.24% | 13 | 3,030 | 145.22% |
| JPM240517C00170000 | 2024-05-15 11:31AM EDT | 170.00 | 31.37 | 30.30 | 34.20 | +0.12 | +0.38% | 5 | 1,151 | 95.90% |
| JPM240517C00172500 | 2024-05-02 9:46AM EDT | 172.50 | 19.65 | 27.80 | 31.65 | 0.00 | - | - | 5 | 86.13% |
| JPM240517C00175000 | 2024-05-15 2:20PM EDT | 175.00 | 25.39 | 25.30 | 29.00 | -1.03 | -3.90% | 5 | 2,519 | 68.36% |
| JPM240517C00177500 | 2024-05-10 2:37PM EDT | 177.50 | 21.48 | 23.70 | 26.05 | 0.00 | - | 4 | 31 | 84.28% |
| JPM240517C00180000 | 2024-05-15 1:55PM EDT | 180.00 | 20.24 | 21.75 | 22.75 | -0.89 | -4.21% | 18 | 5,422 | 68.16% |
| JPM240517C00182500 | 2024-05-14 3:58PM EDT | 182.50 | 18.68 | 18.05 | 20.65 | 0.00 | - | 2 | 87 | 97.36% |
| JPM240517C00185000 | 2024-05-15 3:43PM EDT | 185.00 | 16.50 | 16.90 | 18.50 | 0.00 | - | 82 | 5,542 | 74.76% |
| JPM240517C00187500 | 2024-05-14 11:22AM EDT | 187.50 | 12.90 | 14.00 | 15.00 | 0.00 | - | 11 | 267 | 59.38% |
| JPM240517C00190000 | 2024-05-15 3:47PM EDT | 190.00 | 11.50 | 12.20 | 12.45 | +0.02 | +0.17% | 298 | 7,593 | 49.51% |
| JPM240517C00192500 | 2024-05-15 3:47PM EDT | 192.50 | 9.05 | 9.70 | 10.05 | +0.32 | +3.67% | 8 | 1,666 | 44.53% |
| JPM240517C00195000 | 2024-05-15 3:55PM EDT | 195.00 | 7.20 | 7.25 | 7.50 | +0.35 | +5.11% | 406 | 10,592 | 34.52% |
| JPM240517C00197500 | 2024-05-15 3:55PM EDT | 197.50 | 4.70 | 4.75 | 5.05 | +0.31 | +7.06% | 251 | 3,190 | 26.71% |
| JPM240517C00200000 | 2024-05-15 3:59PM EDT | 200.00 | 2.52 | 2.42 | 2.69 | +0.06 | +2.44% | 3,785 | 14,898 | 19.07% |
| JPM240517C00202500 | 2024-05-15 3:59PM EDT | 202.50 | 0.93 | 0.92 | 0.96 | -0.17 | -15.45% | 7,470 | 4,372 | 15.65% |
| JPM240517C00205000 | 2024-05-15 3:59PM EDT | 205.00 | 0.24 | 0.24 | 0.27 | -0.15 | -37.50% | 2,507 | 3,220 | 16.31% |
| JPM240517C00207500 | 2024-05-15 3:59PM EDT | 207.50 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 805 | 691 | 17.77% |
| JPM240517C00210000 | 2024-05-15 3:47PM EDT | 210.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 328 | 8,106 | 19.53% |
| JPM240517C00212500 | 2024-05-15 3:37PM EDT | 212.50 | 0.01 | 0.01 | 0.11 | -0.01 | -50.00% | 13 | 106 | 32.42% |
| JPM240517C00215000 | 2024-05-15 9:35AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,124 | 29.69% |
| JPM240517C00217500 | 2024-05-14 3:47PM EDT | 217.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 51 | 34.38% |
| JPM240517C00220000 | 2024-05-15 3:56PM EDT | 220.00 | 0.02 | 0.00 | 0.02 | +0.01 | - | 12 | 9,765 | 39.06% |
| JPM240517C00225000 | 2024-05-14 11:08AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 44.53% |
| JPM240517C00230000 | 2024-05-03 2:07PM EDT | 230.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 10 | 562 | 66.60% |
| JPM240517C00240000 | 2024-04-18 12:17PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 625 | 70.31% |
| JPM240517C00250000 | 2024-05-02 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 68 | 85.16% |
| JPM240517C00255000 | 2024-05-13 9:30AM EDT | 255.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 114.06% |
| JPM240517C00260000 | 2024-04-05 3:07PM EDT | 260.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 27 | 113.28% |
| JPM240517C00270000 | 2024-04-09 9:44AM EDT | 270.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 2 | 119.53% |
| JPM240517C00280000 | 2024-04-01 3:08PM EDT | 280.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 100 | 130.47% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00080000 | 2024-05-14 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 565 | 312.50% |
| JPM240517P00095000 | 2024-01-10 10:45AM EDT | 95.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 75 | 76 | 326.56% |
| JPM240517P00100000 | 2024-01-08 10:43AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| JPM240517P00105000 | 2024-02-15 4:22PM EDT | 105.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 14 | 292.97% |
| JPM240517P00110000 | 2024-04-05 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 4 | 102 | 262.50% |
| JPM240517P00115000 | 2024-05-01 2:44PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 71 | 193.75% |
| JPM240517P00120000 | 2024-05-13 11:11AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 1,004 | 181.25% |
| JPM240517P00125000 | 2024-05-13 12:22PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 168.75% |
| JPM240517P00130000 | 2024-05-09 9:30AM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,030 | 156.25% |
| JPM240517P00135000 | 2024-05-06 3:25PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12,182 | 143.75% |
| JPM240517P00140000 | 2024-05-02 1:32PM EDT | 140.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 280 | 131.25% |
| JPM240517P00145000 | 2024-05-15 11:35AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 1 | 1,786 | 118.75% |
| JPM240517P00150000 | 2024-05-10 10:11AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 218 | 3,909 | 106.25% |
| JPM240517P00155000 | 2024-05-13 3:44PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | 7,141 | 96.88% |
| JPM240517P00160000 | 2024-05-14 12:34PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,238 | 84.38% |
| JPM240517P00162500 | 2024-05-06 3:55PM EDT | 162.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 86 | 89.06% |
| JPM240517P00165000 | 2024-05-15 2:48PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,799 | 75.00% |
| JPM240517P00167500 | 2024-05-10 12:14PM EDT | 167.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 930 | 77.34% |
| JPM240517P00170000 | 2024-05-15 2:21PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 5,031 | 65.63% |
| JPM240517P00172500 | 2024-05-15 10:30AM EDT | 172.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 107 | 66.41% |
| JPM240517P00175000 | 2024-05-15 1:42PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 4,340 | 54.69% |
| JPM240517P00177500 | 2024-05-15 2:30PM EDT | 177.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 319 | 55.47% |
| JPM240517P00180000 | 2024-05-15 3:20PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | -0.01 | -33.33% | 339 | 7,836 | 50.00% |
| JPM240517P00182500 | 2024-05-15 3:03PM EDT | 182.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 105 | 732 | 48.83% |
| JPM240517P00185000 | 2024-05-15 3:40PM EDT | 185.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 100 | 6,291 | 42.97% |
| JPM240517P00187500 | 2024-05-15 3:53PM EDT | 187.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 4 | 2,153 | 35.16% |
| JPM240517P00190000 | 2024-05-15 3:58PM EDT | 190.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 573 | 9,414 | 31.45% |
| JPM240517P00192500 | 2024-05-15 3:47PM EDT | 192.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 174 | 2,524 | 26.76% |
| JPM240517P00195000 | 2024-05-15 3:58PM EDT | 195.00 | 0.03 | 0.03 | 0.05 | -0.08 | -72.73% | 1,672 | 4,468 | 21.49% |
| JPM240517P00197500 | 2024-05-15 3:59PM EDT | 197.50 | 0.08 | 0.07 | 0.08 | -0.19 | -70.37% | 5,966 | 4,758 | 16.50% |
| JPM240517P00200000 | 2024-05-15 3:58PM EDT | 200.00 | 0.26 | 0.28 | 0.29 | -0.53 | -67.09% | 5,560 | 1,669 | 13.97% |
| JPM240517P00202500 | 2024-05-15 3:58PM EDT | 202.50 | 1.07 | 1.12 | 1.17 | -0.93 | -46.50% | 539 | 195 | 13.16% |
| JPM240517P00205000 | 2024-05-15 2:30PM EDT | 205.00 | 3.90 | 2.79 | 4.05 | +0.03 | +0.78% | 7 | 61 | 31.59% |
| JPM240517P00207500 | 2024-05-15 12:35PM EDT | 207.50 | 7.20 | 5.10 | 5.35 | +0.85 | +13.39% | 2 | 2 | 0.00% |
| JPM240517P00210000 | 2024-05-15 3:17PM EDT | 210.00 | 9.65 | 7.10 | 9.45 | +0.45 | +4.89% | 13 | 3 | 59.47% |
| JPM240517P00215000 | 2024-05-15 3:17PM EDT | 215.00 | 14.65 | 12.40 | 13.45 | +0.71 | +5.09% | 4 | 1 | 55.66% |
| JPM240517P00220000 | 2024-05-15 3:18PM EDT | 220.00 | 19.35 | 17.65 | 18.95 | -1.65 | -7.86% | 101 | 20 | 64.75% |
| JPM240517P00225000 | 2024-05-08 3:40PM EDT | 225.00 | 29.05 | 22.30 | 23.75 | 0.00 | - | - | 1 | 62.50% |
| JPM240517P00230000 | 2024-04-15 2:37PM EDT | 230.00 | 46.65 | 27.15 | 29.80 | 0.00 | - | 650 | 0 | 96.68% |
| JPM240517P00240000 | 2024-05-06 11:29AM EDT | 240.00 | 50.00 | 37.25 | 39.80 | 0.00 | - | 2 | 0 | 122.17% |
| JPM240517P00250000 | 2024-05-02 3:47PM EDT | 250.00 | 58.79 | 46.85 | 49.70 | 0.00 | - | 3 | 0 | 130.66% |
© 2024 Yahoo. Todos os direitos reservados.