Mercado abrirá em 2 h 28 min
BOVESPA
125.661,89 +874,81 (+0,70%) MERVAL
1.603.517,00 -30.503,00 (-1,87%) MXX
52.796,26 +848,37 (+1,63%) PETROLEO CRU
83,38 -0,50 (-0,60%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.525,02 -2.506,80 (-4,18%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240726C00175000 | 2024-07-02 2:31PM EDT | 175.00 | 32.47 | 32.80 | 33.70 | 0.00 | - | 4 | 0 | 25.00% |
| JPM240726C00180000 | 2024-06-28 2:22PM EDT | 180.00 | 22.05 | 27.85 | 28.70 | 0.00 | - | 10 | 2 | 21.09% |
| JPM240726C00185000 | 2024-07-03 11:59AM EDT | 185.00 | 23.15 | 22.80 | 23.65 | +0.76 | +3.39% | 25 | 0 | 0.00% |
| JPM240726C00190000 | 2024-07-02 1:57PM EDT | 190.00 | 17.41 | 17.85 | 18.70 | 0.00 | - | 12 | 149 | 14.06% |
| JPM240726C00195000 | 2024-07-03 12:54PM EDT | 195.00 | 13.75 | 13.40 | 13.80 | -0.50 | -3.51% | 30 | 141 | 15.04% |
| JPM240726C00200000 | 2024-07-03 12:36PM EDT | 200.00 | 9.52 | 9.15 | 9.65 | -0.33 | -3.35% | 70 | 484 | 18.75% |
| JPM240726C00205000 | 2024-07-03 12:28PM EDT | 205.00 | 6.05 | 5.95 | 6.20 | -0.45 | -6.92% | 627 | 0 | 19.76% |
| JPM240726C00210000 | 2024-07-03 12:28PM EDT | 210.00 | 3.54 | 3.45 | 3.55 | -0.31 | -8.05% | 451 | 398 | 19.90% |
| JPM240726C00215000 | 2024-07-03 12:57PM EDT | 215.00 | 1.90 | 1.76 | 1.84 | -0.15 | -7.32% | 101 | 190 | 20.15% |
| JPM240726C00220000 | 2024-07-03 12:54PM EDT | 220.00 | 0.84 | 0.79 | 0.84 | -0.12 | -12.50% | 90 | 187 | 20.23% |
| JPM240726C00225000 | 2024-07-03 12:54PM EDT | 225.00 | 0.36 | 0.34 | 0.38 | -0.06 | -14.29% | 3 | 0 | 20.83% |
| JPM240726C00230000 | 2024-07-03 10:56AM EDT | 230.00 | 0.14 | 0.15 | 0.18 | -0.01 | -6.67% | 4 | 0 | 21.78% |
| JPM240726C00235000 | 2024-07-03 9:48AM EDT | 235.00 | 0.11 | 0.08 | 0.11 | -0.01 | -8.33% | 23 | 45 | 23.58% |
| JPM240726C00240000 | 2024-07-03 10:17AM EDT | 240.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 1 | 4 | 25.29% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240726P00145000 | 2024-06-24 9:35AM EDT | 145.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 12 | 0 | 63.09% |
| JPM240726P00150000 | 2024-06-07 3:53PM EDT | 150.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 55.27% |
| JPM240726P00155000 | 2024-06-24 9:35AM EDT | 155.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 4 | 0 | 53.61% |
| JPM240726P00160000 | 2024-06-21 2:59PM EDT | 160.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 54.59% |
| JPM240726P00165000 | 2024-06-28 2:24PM EDT | 165.00 | 0.17 | 0.06 | 0.28 | 0.00 | - | 60 | 0 | 50.10% |
| JPM240726P00170000 | 2024-07-03 9:52AM EDT | 170.00 | 0.10 | 0.09 | 0.11 | -0.10 | -50.00% | 12 | 0 | 38.48% |
| JPM240726P00175000 | 2024-07-03 12:58PM EDT | 175.00 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 20 | 0 | 35.35% |
| JPM240726P00180000 | 2024-07-03 9:39AM EDT | 180.00 | 0.19 | 0.19 | 0.21 | -0.02 | -9.52% | 4 | 102 | 32.28% |
| JPM240726P00185000 | 2024-07-03 10:14AM EDT | 185.00 | 0.24 | 0.27 | 0.30 | -0.10 | -29.41% | 5 | 0 | 29.18% |
| JPM240726P00190000 | 2024-07-03 12:20PM EDT | 190.00 | 0.46 | 0.46 | 0.50 | -0.01 | -2.13% | 71 | 0 | 26.86% |
| JPM240726P00195000 | 2024-07-03 12:59PM EDT | 195.00 | 0.89 | 0.86 | 0.91 | +0.06 | +7.23% | 43 | 0 | 25.07% |
| JPM240726P00200000 | 2024-07-03 12:51PM EDT | 200.00 | 1.67 | 1.69 | 1.77 | -0.01 | -0.60% | 51 | 0 | 24.18% |
| JPM240726P00205000 | 2024-07-03 12:39PM EDT | 205.00 | 3.20 | 3.25 | 3.35 | 0.00 | - | 73 | 0 | 24.04% |
| JPM240726P00210000 | 2024-07-03 12:44PM EDT | 210.00 | 5.80 | 5.65 | 5.90 | +0.20 | +3.57% | 156 | 0 | 24.90% |
| JPM240726P00215000 | 2024-06-10 10:21AM EDT | 215.00 | 16.00 | 8.90 | 9.35 | 0.00 | - | - | 0 | 26.61% |
| JPM240726P00240000 | 2024-06-06 11:22AM EDT | 240.00 | 43.10 | 32.40 | 33.40 | 0.00 | - | - | 0 | 51.77% |
| JPM240726P00260000 | 2024-06-13 3:12PM EDT | 260.00 | 65.90 | 52.45 | 53.40 | 0.00 | - | 2 | 0 | 65.60% |
© 2024 Yahoo. Todos os direitos reservados.