Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.489,80 +479,64 (+0,79%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240705C00135000 | 2024-06-14 2:58PM EDT | 135.00 | 58.68 | 65.05 | 69.20 | 0.00 | - | - | 16 | 231.54% |
| JPM240705C00150000 | 2024-06-28 3:46PM EDT | 150.00 | 52.40 | 50.05 | 54.30 | +5.15 | +10.90% | 10 | 33 | 185.11% |
| JPM240705C00155000 | 2024-06-28 11:26AM EDT | 155.00 | 46.67 | 45.05 | 49.30 | +5.30 | +12.81% | 2 | 3 | 169.38% |
| JPM240705C00160000 | 2024-06-12 2:50PM EDT | 160.00 | 32.82 | 40.05 | 44.30 | 0.00 | - | - | 1 | 154.00% |
| JPM240705C00170000 | 2024-06-28 12:22PM EDT | 170.00 | 31.58 | 30.10 | 34.30 | +4.95 | +18.59% | 1 | 1 | 123.85% |
| JPM240705C00175000 | 2024-06-10 2:36PM EDT | 175.00 | 25.30 | 25.10 | 29.30 | 0.00 | - | 1 | 2 | 108.96% |
| JPM240705C00180000 | 2024-06-21 2:10PM EDT | 180.00 | 21.93 | 20.10 | 24.35 | +5.53 | +33.72% | 10 | 50 | 94.87% |
| JPM240705C00185000 | 2024-06-28 1:49PM EDT | 185.00 | 16.90 | 15.10 | 19.35 | +4.77 | +39.32% | 21 | 74 | 79.79% |
| JPM240705C00190000 | 2024-06-28 1:36PM EDT | 190.00 | 12.15 | 10.25 | 14.40 | +3.00 | +32.79% | 20 | 219 | 64.99% |
| JPM240705C00192500 | 2024-06-28 1:13PM EDT | 192.50 | 9.87 | 8.05 | 11.60 | +2.73 | +38.24% | 43 | 161 | 53.17% |
| JPM240705C00195000 | 2024-06-28 3:58PM EDT | 195.00 | 6.90 | 5.55 | 7.90 | +2.05 | +42.27% | 171 | 1,432 | 29.08% |
| JPM240705C00197500 | 2024-06-28 3:51PM EDT | 197.50 | 5.30 | 4.55 | 5.55 | +2.34 | +79.05% | 408 | 1,924 | 24.22% |
| JPM240705C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 3.10 | 2.91 | 4.20 | +1.46 | +89.02% | 3,488 | 3,407 | 28.50% |
| JPM240705C00202500 | 2024-06-28 3:59PM EDT | 202.50 | 1.60 | 1.56 | 1.72 | +0.84 | +110.53% | 4,546 | 1,453 | 17.75% |
| JPM240705C00205000 | 2024-06-28 3:59PM EDT | 205.00 | 0.71 | 0.71 | 0.77 | +0.35 | +97.22% | 4,943 | 2,118 | 17.48% |
| JPM240705C00207500 | 2024-06-28 3:59PM EDT | 207.50 | 0.28 | 0.26 | 0.31 | +0.14 | +100.00% | 1,225 | 2,685 | 17.82% |
| JPM240705C00210000 | 2024-06-28 3:58PM EDT | 210.00 | 0.11 | 0.11 | 0.13 | +0.02 | +22.22% | 450 | 624 | 18.90% |
| JPM240705C00212500 | 2024-06-28 3:46PM EDT | 212.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 581 | 58 | 20.31% |
| JPM240705C00215000 | 2024-06-28 3:46PM EDT | 215.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 23 | 243 | 22.75% |
| JPM240705C00217500 | 2024-06-28 10:46AM EDT | 217.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 12 | 19 | 25.39% |
| JPM240705C00220000 | 2024-06-28 3:54PM EDT | 220.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 127 | 65 | 27.34% |
| JPM240705C00225000 | 2024-06-17 11:13AM EDT | 225.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 37.70% |
| JPM240705C00230000 | 2024-06-28 2:35PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 124 | 14 | 36.72% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240705P00145000 | 2024-06-21 3:26PM EDT | 145.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 21 | 89.06% |
| JPM240705P00150000 | 2024-06-26 3:54PM EDT | 150.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 26 | 95.31% |
| JPM240705P00155000 | 2024-06-27 2:57PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 71 | 68.75% |
| JPM240705P00160000 | 2024-06-28 11:51AM EDT | 160.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 215 | 68.75% |
| JPM240705P00165000 | 2024-06-28 3:16PM EDT | 165.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 31 | 124 | 60.94% |
| JPM240705P00170000 | 2024-06-28 12:25PM EDT | 170.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 180 | 768 | 52.73% |
| JPM240705P00172500 | 2024-06-28 3:25PM EDT | 172.50 | 0.03 | 0.01 | 0.24 | -0.01 | -25.00% | 93 | 120 | 61.91% |
| JPM240705P00175000 | 2024-06-28 11:24AM EDT | 175.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 268 | 850 | 50.00% |
| JPM240705P00177500 | 2024-06-28 12:17PM EDT | 177.50 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 312 | 4,015 | 46.88% |
| JPM240705P00180000 | 2024-06-28 3:59PM EDT | 180.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 1,377 | 5,636 | 43.36% |
| JPM240705P00182500 | 2024-06-28 2:54PM EDT | 182.50 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 199 | 157 | 40.53% |
| JPM240705P00185000 | 2024-06-28 3:53PM EDT | 185.00 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 1,136 | 1,054 | 37.21% |
| JPM240705P00187500 | 2024-06-28 3:59PM EDT | 187.50 | 0.12 | 0.11 | 0.13 | -0.07 | -36.84% | 347 | 269 | 33.50% |
| JPM240705P00190000 | 2024-06-28 3:59PM EDT | 190.00 | 0.14 | 0.13 | 0.15 | -0.15 | -51.72% | 651 | 1,237 | 29.40% |
| JPM240705P00192500 | 2024-06-28 3:56PM EDT | 192.50 | 0.18 | 0.16 | 0.19 | -0.28 | -60.87% | 175 | 1,415 | 25.68% |
| JPM240705P00195000 | 2024-06-28 3:56PM EDT | 195.00 | 0.27 | 0.06 | 0.28 | -0.60 | -68.97% | 4,072 | 1,531 | 22.51% |
| JPM240705P00197500 | 2024-06-28 3:39PM EDT | 197.50 | 0.55 | 0.50 | 0.58 | -1.18 | -68.21% | 1,210 | 1,315 | 21.34% |
| JPM240705P00200000 | 2024-06-28 3:58PM EDT | 200.00 | 1.27 | 1.16 | 1.26 | -1.75 | -57.95% | 1,661 | 703 | 21.46% |
| JPM240705P00202500 | 2024-06-28 3:58PM EDT | 202.50 | 2.50 | 2.35 | 2.55 | -2.45 | -49.49% | 275 | 42 | 23.46% |
| JPM240705P00205000 | 2024-06-28 3:00PM EDT | 205.00 | 4.34 | 3.30 | 4.80 | -2.36 | -35.22% | 33 | 20 | 31.18% |
| JPM240705P00210000 | 2024-06-24 3:42PM EDT | 210.00 | 11.90 | 6.90 | 10.75 | 0.00 | - | 32 | 32 | 58.03% |
| JPM240705P00220000 | 2024-06-28 11:11AM EDT | 220.00 | 19.15 | 16.85 | 20.95 | -2.90 | -13.15% | 24 | 45 | 60.52% |
© 2024 Yahoo. Todos os direitos reservados.