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
61.485,21 +585,43 (+0,96%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240719C00090000 | 2024-06-11 11:31AM EDT | 90.00 | 106.05 | 110.00 | 114.25 | 0.00 | - | - | 1 | 228.32% |
| JPM240719C00100000 | 2024-06-06 9:50AM EDT | 100.00 | 98.15 | 100.05 | 104.25 | 0.00 | - | 1 | 2 | 202.30% |
| JPM240719C00110000 | 2024-04-08 9:34AM EDT | 110.00 | 90.35 | 80.50 | 84.25 | 0.00 | - | 1,307 | 867 | 0.00% |
| JPM240719C00120000 | 2024-06-24 10:59AM EDT | 120.00 | 79.05 | 80.05 | 84.25 | 0.00 | - | 1 | 0 | 157.13% |
| JPM240719C00125000 | 2024-03-28 10:27AM EDT | 125.00 | 75.26 | 69.35 | 71.40 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240719C00130000 | 2024-04-01 3:30PM EDT | 130.00 | 70.15 | 62.85 | 63.80 | 0.00 | - | 14 | 15 | 0.00% |
| JPM240719C00135000 | 2024-06-18 12:11PM EDT | 135.00 | 62.10 | 65.05 | 69.20 | 0.00 | - | 1 | 4 | 126.81% |
| JPM240719C00140000 | 2024-04-30 10:26AM EDT | 140.00 | 55.96 | 59.65 | 60.55 | 0.00 | - | 1 | 6 | 0.00% |
| JPM240719C00145000 | 2024-06-26 12:51PM EDT | 145.00 | 52.20 | 55.05 | 59.30 | 0.00 | - | 1 | 8 | 110.16% |
| JPM240719C00150000 | 2024-06-28 11:32AM EDT | 150.00 | 51.68 | 50.05 | 54.30 | +3.82 | +7.98% | 3 | 70 | 101.37% |
| JPM240719C00155000 | 2024-06-28 2:49PM EDT | 155.00 | 47.03 | 45.05 | 49.30 | +4.42 | +10.37% | 22 | 96 | 92.77% |
| JPM240719C00160000 | 2024-06-28 2:43PM EDT | 160.00 | 42.07 | 40.05 | 44.30 | +2.73 | +6.94% | 21 | 894 | 84.35% |
| JPM240719C00165000 | 2024-06-28 2:41PM EDT | 165.00 | 37.01 | 35.10 | 39.30 | +5.26 | +16.57% | 25 | 292 | 76.05% |
| JPM240719C00170000 | 2024-06-28 3:11PM EDT | 170.00 | 31.73 | 30.10 | 34.30 | +4.25 | +15.47% | 48 | 2,116 | 67.83% |
| JPM240719C00175000 | 2024-06-28 3:12PM EDT | 175.00 | 26.87 | 25.10 | 29.35 | +3.10 | +13.04% | 55 | 1,103 | 60.16% |
| JPM240719C00180000 | 2024-06-28 3:14PM EDT | 180.00 | 22.28 | 20.10 | 24.40 | +2.88 | +14.85% | 19 | 2,485 | 52.42% |
| JPM240719C00185000 | 2024-06-28 3:24PM EDT | 185.00 | 17.58 | 15.20 | 19.20 | +2.58 | +17.20% | 172 | 2,927 | 42.47% |
| JPM240719C00190000 | 2024-06-28 3:04PM EDT | 190.00 | 12.60 | 12.60 | 13.65 | +2.25 | +21.74% | 172 | 3,511 | 29.86% |
| JPM240719C00195000 | 2024-06-28 3:56PM EDT | 195.00 | 8.70 | 8.50 | 9.00 | +2.07 | +31.22% | 364 | 6,717 | 24.05% |
| JPM240719C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 5.45 | 5.45 | 5.55 | +1.50 | +37.97% | 2,917 | 11,904 | 23.04% |
| JPM240719C00205000 | 2024-06-28 3:59PM EDT | 205.00 | 3.10 | 3.05 | 3.20 | +1.02 | +49.04% | 1,606 | 4,734 | 23.33% |
| JPM240719C00210000 | 2024-06-28 3:56PM EDT | 210.00 | 1.52 | 1.49 | 1.60 | +0.56 | +58.33% | 1,231 | 9,362 | 23.05% |
| JPM240719C00215000 | 2024-06-28 3:57PM EDT | 215.00 | 0.67 | 0.66 | 0.80 | +0.29 | +76.32% | 266 | 3,405 | 23.78% |
| JPM240719C00220000 | 2024-06-28 3:55PM EDT | 220.00 | 0.29 | 0.28 | 0.30 | +0.10 | +52.63% | 166 | 3,510 | 23.19% |
| JPM240719C00225000 | 2024-06-28 3:43PM EDT | 225.00 | 0.14 | 0.13 | 0.14 | +0.03 | +27.27% | 34 | 252 | 24.17% |
| JPM240719C00230000 | 2024-06-28 3:15PM EDT | 230.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 24 | 1,253 | 25.88% |
| JPM240719C00240000 | 2024-06-28 3:40PM EDT | 240.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 38 | 448 | 30.27% |
| JPM240719C00250000 | 2024-06-28 11:53AM EDT | 250.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 41 | 426 | 36.33% |
| JPM240719C00260000 | 2024-05-28 10:38AM EDT | 260.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 122 | 50.29% |
| JPM240719C00270000 | 2024-05-31 2:52PM EDT | 270.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 185 | 48.83% |
| JPM240719C00280000 | 2024-06-26 2:39PM EDT | 280.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 1 | 3 | 61.13% |
| JPM240719C00290000 | 2024-06-28 1:09PM EDT | 290.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 5 | 211 | 71.00% |
| JPM240719C00300000 | 2024-06-10 12:46PM EDT | 300.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 1 | 92 | 79.49% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240719P00100000 | 2024-02-22 10:51AM EDT | 100.00 | 0.15 | 0.02 | 0.21 | 0.00 | - | 2 | 8 | 125.78% |
| JPM240719P00105000 | 2024-03-05 4:45PM EDT | 105.00 | 0.15 | 0.03 | 0.26 | 0.00 | - | 1 | 1 | 121.09% |
| JPM240719P00110000 | 2024-06-21 3:04PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 73 | 81.25% |
| JPM240719P00115000 | 2024-06-24 11:34AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 54 | 75.00% |
| JPM240719P00120000 | 2024-06-26 2:17PM EDT | 120.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 2 | 95 | 123.54% |
| JPM240719P00125000 | 2024-05-29 2:59PM EDT | 125.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 1 | 48 | 87.70% |
| JPM240719P00130000 | 2024-06-25 3:43PM EDT | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 119 | 65.63% |
| JPM240719P00135000 | 2024-06-25 11:22AM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 403 | 60.94% |
| JPM240719P00140000 | 2024-06-27 11:13AM EDT | 140.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 322 | 58.59% |
| JPM240719P00145000 | 2024-06-28 1:47PM EDT | 145.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 5 | 635 | 55.08% |
| JPM240719P00150000 | 2024-06-28 3:43PM EDT | 150.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 1 | 3,170 | 53.32% |
| JPM240719P00155000 | 2024-06-26 10:49AM EDT | 155.00 | 0.12 | 0.01 | 0.11 | 0.00 | - | 1 | 4,046 | 52.05% |
| JPM240719P00160000 | 2024-06-28 1:34PM EDT | 160.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 7 | 1,027 | 46.58% |
| JPM240719P00165000 | 2024-06-28 1:07PM EDT | 165.00 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 18 | 3,504 | 43.16% |
| JPM240719P00170000 | 2024-06-28 3:58PM EDT | 170.00 | 0.17 | 0.16 | 0.19 | -0.07 | -29.17% | 16 | 4,395 | 39.16% |
| JPM240719P00175000 | 2024-06-28 3:57PM EDT | 175.00 | 0.22 | 0.21 | 0.24 | -0.08 | -26.67% | 70 | 3,341 | 35.06% |
| JPM240719P00180000 | 2024-06-28 3:32PM EDT | 180.00 | 0.32 | 0.30 | 0.32 | -0.14 | -30.43% | 139 | 2,624 | 31.06% |
| JPM240719P00185000 | 2024-06-28 3:58PM EDT | 185.00 | 0.49 | 0.45 | 0.50 | -0.31 | -38.75% | 687 | 12,837 | 27.91% |
| JPM240719P00190000 | 2024-06-28 3:59PM EDT | 190.00 | 0.94 | 0.71 | 1.15 | -0.63 | -40.13% | 692 | 3,666 | 27.86% |
| JPM240719P00195000 | 2024-06-28 3:58PM EDT | 195.00 | 1.95 | 1.70 | 2.15 | -1.07 | -35.43% | 375 | 6,765 | 26.73% |
| JPM240719P00200000 | 2024-06-28 3:59PM EDT | 200.00 | 3.74 | 3.60 | 3.75 | -1.66 | -30.74% | 325 | 4,733 | 25.54% |
| JPM240719P00205000 | 2024-06-28 3:51PM EDT | 205.00 | 6.20 | 5.70 | 6.50 | -2.30 | -27.06% | 297 | 258 | 26.36% |
| JPM240719P00210000 | 2024-06-28 3:56PM EDT | 210.00 | 9.75 | 9.60 | 11.05 | -2.71 | -21.75% | 6 | 311 | 33.55% |
| JPM240719P00215000 | 2024-06-25 12:47PM EDT | 215.00 | 17.81 | 12.00 | 14.60 | 0.00 | - | 1 | 3 | 32.25% |
| JPM240719P00220000 | 2024-06-20 10:40AM EDT | 220.00 | 24.00 | 16.80 | 21.00 | 0.00 | - | 1 | 4 | 48.98% |
| JPM240719P00225000 | 2024-06-20 9:33AM EDT | 225.00 | 28.10 | 21.75 | 25.95 | 0.00 | - | 5 | 6 | 55.49% |
| JPM240719P00230000 | 2024-06-25 12:06PM EDT | 230.00 | 32.55 | 26.70 | 30.90 | 0.00 | - | 30 | 108 | 61.55% |
| JPM240719P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 47.10 | 37.95 | 40.00 | 0.00 | - | 1 | 0 | 55.27% |
| JPM240719P00250000 | 2024-06-06 11:23AM EDT | 250.00 | 53.00 | 46.70 | 50.90 | 0.00 | - | - | 1 | 62.23% |
| JPM240719P00260000 | 2024-06-12 2:34PM EDT | 260.00 | 67.15 | 56.70 | 60.85 | 0.00 | - | - | 73 | 70.26% |
| JPM240719P00270000 | 2024-06-12 3:19PM EDT | 270.00 | 77.85 | 66.65 | 70.85 | 0.00 | - | - | 63 | 77.69% |
| JPM240719P00280000 | 2024-06-11 2:56PM EDT | 280.00 | 85.70 | 76.65 | 80.85 | 0.00 | - | - | 9 | 85.01% |
© 2024 Yahoo. Todos os direitos reservados.