Mercado abrirá em 1 h 31 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
83,20 -0,68 (-0,81%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.718,77 -2.443,84 (-4,06%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240802C00180000 | 2024-07-02 3:42PM EDT | 180.00 | 28.35 | 27.80 | 28.70 | 0.00 | - | 4 | 3 | 18.75% |
| JPM240802C00185000 | 2024-07-03 11:50AM EDT | 185.00 | 23.07 | 22.95 | 23.80 | +1.07 | +4.86% | 1 | 2 | 21.29% |
| JPM240802C00190000 | 2024-07-03 10:04AM EDT | 190.00 | 18.80 | 18.20 | 19.05 | +0.70 | +3.87% | 1 | 0 | 21.73% |
| JPM240802C00195000 | 2024-07-03 12:25PM EDT | 195.00 | 14.25 | 13.75 | 14.35 | +0.70 | +5.17% | 10 | 66 | 19.89% |
| JPM240802C00200000 | 2024-07-03 11:52AM EDT | 200.00 | 9.80 | 9.90 | 10.45 | -0.60 | -5.77% | 16 | 0 | 21.12% |
| JPM240802C00205000 | 2024-07-03 12:30PM EDT | 205.00 | 6.85 | 6.25 | 6.75 | -0.15 | -2.14% | 36 | 958 | 19.76% |
| JPM240802C00210000 | 2024-07-03 12:30PM EDT | 210.00 | 4.02 | 3.95 | 4.10 | -0.42 | -9.46% | 43 | 0 | 19.74% |
| JPM240802C00215000 | 2024-07-03 12:22PM EDT | 215.00 | 2.23 | 2.15 | 2.27 | -0.27 | -10.80% | 28 | 426 | 19.72% |
| JPM240802C00220000 | 2024-07-03 11:41AM EDT | 220.00 | 1.16 | 1.08 | 1.18 | -0.08 | -6.45% | 19 | 0 | 19.95% |
| JPM240802C00225000 | 2024-07-03 11:38AM EDT | 225.00 | 0.51 | 0.49 | 0.55 | -0.11 | -17.74% | 28 | 41 | 20.00% |
| JPM240802C00230000 | 2024-07-03 12:29PM EDT | 230.00 | 0.23 | 0.21 | 0.26 | +0.04 | +21.05% | 10 | 0 | 20.46% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240802P00120000 | 2024-06-27 11:03AM EDT | 120.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 13 | 79.49% |
| JPM240802P00150000 | 2024-06-26 3:56PM EDT | 150.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | - | 0 | 49.90% |
| JPM240802P00155000 | 2024-06-27 3:38PM EDT | 155.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 54.30% |
| JPM240802P00160000 | 2024-06-25 10:20AM EDT | 160.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 5 | 22 | 49.56% |
| JPM240802P00170000 | 2024-07-03 9:51AM EDT | 170.00 | 0.11 | 0.10 | 0.14 | -0.05 | -31.25% | 1 | 0 | 34.91% |
| JPM240802P00175000 | 2024-07-03 12:24PM EDT | 175.00 | 0.15 | 0.14 | 0.19 | -0.08 | -34.78% | 11 | 0 | 32.18% |
| JPM240802P00180000 | 2024-07-03 11:41AM EDT | 180.00 | 0.22 | 0.21 | 0.25 | -0.11 | -33.33% | 12 | 0 | 29.15% |
| JPM240802P00185000 | 2024-07-03 12:05PM EDT | 185.00 | 0.35 | 0.33 | 0.38 | 0.00 | - | 7 | 0 | 26.83% |
| JPM240802P00190000 | 2024-07-03 12:40PM EDT | 190.00 | 0.59 | 0.58 | 0.64 | -0.01 | -1.67% | 14 | 315 | 25.03% |
| JPM240802P00195000 | 2024-07-03 10:44AM EDT | 195.00 | 1.14 | 1.07 | 1.16 | +0.07 | +6.54% | 10 | 0 | 23.80% |
| JPM240802P00200000 | 2024-07-03 12:34PM EDT | 200.00 | 2.00 | 2.00 | 2.10 | 0.00 | - | 24 | 165 | 22.95% |
| JPM240802P00205000 | 2024-07-03 12:34PM EDT | 205.00 | 3.65 | 3.55 | 3.75 | 0.00 | - | 10 | 0 | 22.82% |
© 2024 Yahoo. Todos os direitos reservados.