Mercado abrirá em 8 h 35 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,91 +0,37 (+0,45%) OURO
2.336,20 -3,40 (-0,15%) Bitcoin USD
63.327,76 +2.578,84 (+4,25%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240712C00110000 | 2024-06-07 10:08AM EDT | 110.00 | 89.45 | 90.05 | 94.25 | 0.00 | - | 1 | 1 | 230.76% |
| JPM240712C00180000 | 2024-06-28 2:58PM EDT | 180.00 | 22.20 | 20.10 | 24.35 | +2.25 | +11.28% | 2 | 41 | 67.09% |
| JPM240712C00182500 | 2024-06-28 3:35PM EDT | 182.50 | 19.66 | 17.60 | 21.90 | +19.66 | - | 35 | 0 | 62.33% |
| JPM240712C00185000 | 2024-06-28 10:42AM EDT | 185.00 | 16.90 | 15.25 | 19.40 | +2.50 | +17.36% | 1 | 54 | 56.93% |
| JPM240712C00187500 | 2024-06-27 10:21AM EDT | 187.50 | 12.05 | 12.80 | 17.00 | 0.00 | - | - | 6 | 52.47% |
| JPM240712C00190000 | 2024-06-28 3:46PM EDT | 190.00 | 13.58 | 11.30 | 14.70 | +3.73 | +37.87% | 182 | 327 | 48.71% |
| JPM240712C00192500 | 2024-06-28 3:50PM EDT | 192.50 | 10.40 | 8.65 | 10.65 | +2.25 | +27.61% | 11 | 29 | 28.15% |
| JPM240712C00195000 | 2024-06-28 3:56PM EDT | 195.00 | 8.00 | 7.55 | 8.45 | +2.45 | +44.14% | 71 | 716 | 26.14% |
| JPM240712C00197500 | 2024-06-28 2:57PM EDT | 197.50 | 6.25 | 6.20 | 7.40 | +1.90 | +43.68% | 86 | 140 | 32.07% |
| JPM240712C00200000 | 2024-06-28 3:56PM EDT | 200.00 | 4.85 | 4.70 | 5.30 | +1.45 | +42.65% | 484 | 2,432 | 27.98% |
| JPM240712C00202500 | 2024-06-28 3:59PM EDT | 202.50 | 3.45 | 3.45 | 4.00 | +1.05 | +43.75% | 436 | 733 | 28.14% |
| JPM240712C00205000 | 2024-06-28 3:55PM EDT | 205.00 | 2.57 | 2.46 | 2.94 | +0.99 | +62.66% | 930 | 13,966 | 28.30% |
| JPM240712C00207500 | 2024-06-28 3:59PM EDT | 207.50 | 1.67 | 1.46 | 1.72 | +0.71 | +73.96% | 372 | 75 | 25.48% |
| JPM240712C00210000 | 2024-06-28 3:49PM EDT | 210.00 | 1.14 | 1.08 | 1.17 | +0.50 | +78.12% | 1,445 | 887 | 25.95% |
| JPM240712C00212500 | 2024-06-28 3:50PM EDT | 212.50 | 0.67 | 0.67 | 1.12 | +0.34 | +103.03% | 180 | 59 | 30.03% |
| JPM240712C00215000 | 2024-06-28 3:57PM EDT | 215.00 | 0.43 | 0.41 | 0.65 | +0.22 | +104.76% | 155 | 2,680 | 28.81% |
| JPM240712C00217500 | 2024-06-28 3:48PM EDT | 217.50 | 0.27 | 0.04 | 0.35 | +0.11 | +68.75% | 8 | 11 | 27.74% |
| JPM240712C00220000 | 2024-06-28 1:21PM EDT | 220.00 | 0.17 | 0.15 | 0.17 | +0.06 | +54.55% | 23 | 170 | 26.66% |
| JPM240712C00225000 | 2024-06-28 2:58PM EDT | 225.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 37 | 49 | 29.10% |
| JPM240712C00230000 | 2024-06-28 3:21PM EDT | 230.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 18 | 19 | 32.13% |
| JPM240712C00235000 | 2024-06-10 3:38PM EDT | 235.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | - | 5 | 57.25% |
| JPM240712C00250000 | 2024-06-24 11:53AM EDT | 250.00 | 0.01 | 0.00 | 1.48 | 0.00 | - | - | 8 | 74.12% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240712P00110000 | 2024-06-28 10:30AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | +0.02 | - | 25 | 0 | 50.00% |
| JPM240712P00130000 | 2024-06-28 11:09AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | +0.01 | - | 50 | 0 | 50.00% |
| JPM240712P00135000 | 2024-06-28 11:09AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | +0.01 | - | 8 | 0 | 50.00% |
| JPM240712P00145000 | 2024-06-12 2:00PM EDT | 145.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JPM240712P00150000 | 2024-06-28 1:54PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 2 | 0 | 25.00% |
| JPM240712P00155000 | 2024-06-24 11:16AM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| JPM240712P00160000 | 2024-06-28 10:41AM EDT | 160.00 | 0.07 | 0.00 | 0.00 | -0.01 | -12.50% | 8 | 0 | 25.00% |
| JPM240712P00165000 | 2024-06-26 3:20PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| JPM240712P00170000 | 2024-06-28 10:31AM EDT | 170.00 | 0.12 | 0.00 | 0.00 | -0.04 | -25.00% | 32 | 0 | 25.00% |
| JPM240712P00172500 | 2024-06-26 9:45AM EDT | 172.50 | 0.21 | 0.00 | 0.00 | +0.21 | - | - | 0 | 25.00% |
| JPM240712P00175000 | 2024-06-28 3:58PM EDT | 175.00 | 0.16 | 0.00 | 0.00 | -0.07 | -30.43% | 20 | 0 | 12.50% |
| JPM240712P00177500 | 2024-06-27 1:39PM EDT | 177.50 | 0.25 | 0.00 | 0.00 | +0.25 | - | - | 0 | 12.50% |
| JPM240712P00180000 | 2024-06-28 3:59PM EDT | 180.00 | 0.19 | 0.00 | 0.00 | -0.12 | -38.71% | 88 | 0 | 12.50% |
| JPM240712P00182500 | 2024-06-28 10:23AM EDT | 182.50 | 0.31 | 0.00 | 0.00 | +0.31 | - | 23 | 0 | 12.50% |
| JPM240712P00185000 | 2024-06-28 3:49PM EDT | 185.00 | 0.32 | 0.00 | 0.00 | -0.27 | -45.76% | 68 | 0 | 12.50% |
| JPM240712P00187500 | 2024-06-28 1:48PM EDT | 187.50 | 0.51 | 0.00 | 0.00 | +0.51 | - | 19 | 0 | 12.50% |
| JPM240712P00190000 | 2024-06-28 3:54PM EDT | 190.00 | 0.63 | 0.00 | 0.00 | -0.56 | -47.06% | 110 | 0 | 6.25% |
| JPM240712P00192500 | 2024-06-28 3:32PM EDT | 192.50 | 1.03 | 0.00 | 0.00 | +1.03 | - | 94 | 0 | 6.25% |
| JPM240712P00195000 | 2024-06-28 3:59PM EDT | 195.00 | 1.50 | 0.00 | 0.00 | -0.99 | -39.76% | 152 | 0 | 6.25% |
| JPM240712P00197500 | 2024-06-28 3:37PM EDT | 197.50 | 2.36 | 0.00 | 0.00 | +2.36 | - | 102 | 0 | 3.13% |
| JPM240712P00200000 | 2024-06-28 3:59PM EDT | 200.00 | 3.20 | 0.00 | 0.00 | -1.86 | -36.76% | 179 | 0 | 1.56% |
| JPM240712P00202500 | 2024-06-28 3:57PM EDT | 202.50 | 4.50 | 0.00 | 0.00 | +4.50 | - | 239 | 0 | 0.00% |
| JPM240712P00205000 | 2024-06-28 3:30PM EDT | 205.00 | 6.01 | 0.00 | 0.00 | -2.09 | -25.80% | 82 | 0 | 0.00% |
| JPM240712P00210000 | 2024-06-28 3:13PM EDT | 210.00 | 10.00 | 0.00 | 0.00 | -2.90 | -22.48% | 9 | 0 | 0.00% |
| JPM240712P00270000 | 2024-06-11 12:35PM EDT | 270.00 | 75.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.