Mercado abrirá em 1 h 39 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
83,32 -0,56 (-0,67%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.782,82 -2.469,90 (-4,10%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816C00095000 | 2024-05-17 10:34AM EDT | 95.00 | 109.80 | 98.65 | 99.55 | 0.00 | - | 10 | 0 | 0.00% |
| JPM240816C00100000 | 2024-07-02 10:36AM EDT | 100.00 | 108.31 | 107.90 | 108.60 | +2.08 | +1.96% | 3 | 0 | 0.00% |
| JPM240816C00120000 | 2024-04-05 1:02PM EDT | 120.00 | 79.56 | 69.35 | 72.15 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240816C00125000 | 2024-02-26 3:24PM EDT | 125.00 | 59.96 | 73.25 | 76.65 | 0.00 | - | 2 | 1 | 0.00% |
| JPM240816C00130000 | 2024-06-04 1:01PM EDT | 130.00 | 69.61 | 77.85 | 78.60 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240816C00135000 | 2024-07-03 11:59AM EDT | 135.00 | 73.05 | 72.90 | 73.60 | +2.25 | +3.18% | 10 | 0 | 0.00% |
| JPM240816C00140000 | 2024-06-05 10:05AM EDT | 140.00 | 59.28 | 67.90 | 68.60 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240816C00145000 | 2024-06-21 11:52AM EDT | 145.00 | 49.90 | 62.90 | 63.60 | 0.00 | - | 5 | 5 | 0.00% |
| JPM240816C00150000 | 2024-07-01 10:24AM EDT | 150.00 | 56.25 | 57.90 | 58.65 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240816C00155000 | 2024-07-03 11:21AM EDT | 155.00 | 53.20 | 52.95 | 53.70 | +2.07 | +4.05% | 2 | 14 | 28.91% |
| JPM240816C00160000 | 2024-07-03 10:53AM EDT | 160.00 | 48.37 | 48.00 | 48.70 | +1.03 | +2.18% | 3 | 0 | 26.17% |
| JPM240816C00165000 | 2024-07-03 11:21AM EDT | 165.00 | 43.35 | 43.05 | 43.75 | +1.24 | +2.94% | 2 | 132 | 28.71% |
| JPM240816C00170000 | 2024-07-03 12:47PM EDT | 170.00 | 38.50 | 38.15 | 38.85 | +1.17 | +3.13% | 46 | 176 | 29.35% |
| JPM240816C00175000 | 2024-07-03 12:47PM EDT | 175.00 | 33.61 | 33.25 | 33.95 | +0.73 | +2.22% | 92 | 1,140 | 28.00% |
| JPM240816C00180000 | 2024-07-03 12:51PM EDT | 180.00 | 28.75 | 28.45 | 29.05 | +0.40 | +1.41% | 21 | 428 | 25.81% |
| JPM240816C00185000 | 2024-07-03 12:51PM EDT | 185.00 | 24.02 | 23.60 | 24.30 | +0.51 | +2.17% | 20 | 0 | 24.67% |
| JPM240816C00190000 | 2024-07-03 12:49PM EDT | 190.00 | 19.20 | 19.05 | 19.50 | +0.20 | +1.05% | 74 | 0 | 22.02% |
| JPM240816C00195000 | 2024-07-03 12:26PM EDT | 195.00 | 15.00 | 14.75 | 15.20 | -0.19 | -1.25% | 57 | 3,235 | 21.61% |
| JPM240816C00200000 | 2024-07-03 12:55PM EDT | 200.00 | 11.15 | 10.75 | 11.10 | -0.45 | -3.88% | 540 | 0 | 20.28% |
| JPM240816C00205000 | 2024-07-03 12:44PM EDT | 205.00 | 7.49 | 7.50 | 7.70 | -0.56 | -6.96% | 531 | 0 | 19.77% |
| JPM240816C00210000 | 2024-07-03 12:57PM EDT | 210.00 | 5.11 | 4.85 | 5.00 | -0.19 | -3.58% | 1,953 | 4,783 | 19.42% |
| JPM240816C00215000 | 2024-07-03 12:56PM EDT | 215.00 | 3.00 | 2.90 | 2.99 | -0.30 | -9.09% | 215 | 2,601 | 19.04% |
| JPM240816C00220000 | 2024-07-03 12:56PM EDT | 220.00 | 1.71 | 1.60 | 1.67 | -0.14 | -7.57% | 583 | 0 | 18.86% |
| JPM240816C00225000 | 2024-07-03 12:54PM EDT | 225.00 | 0.88 | 0.82 | 0.87 | -0.08 | -8.33% | 75 | 681 | 18.78% |
| JPM240816C00230000 | 2024-07-03 10:06AM EDT | 230.00 | 0.45 | 0.41 | 0.44 | -0.03 | -6.25% | 7 | 1,887 | 18.91% |
| JPM240816C00235000 | 2024-07-02 11:39AM EDT | 235.00 | 0.21 | 0.21 | 0.23 | 0.00 | - | 104 | 0 | 19.34% |
| JPM240816C00240000 | 2024-07-02 2:15PM EDT | 240.00 | 0.11 | 0.12 | 0.13 | 0.00 | - | 27 | 175 | 20.07% |
| JPM240816C00245000 | 2024-07-01 10:28AM EDT | 245.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 2 | 0 | 21.34% |
| JPM240816C00250000 | 2024-07-02 3:48PM EDT | 250.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 120 | 273 | 22.80% |
| JPM240816C00260000 | 2024-06-21 12:10PM EDT | 260.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 60 | 24 | 30.23% |
| JPM240816C00265000 | 2024-06-21 12:11PM EDT | 265.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 60 | 0 | 32.42% |
| JPM240816C00270000 | 2024-05-28 1:53PM EDT | 270.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 2 | 32.37% |
| JPM240816C00280000 | 2024-06-24 3:04PM EDT | 280.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 35.25% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816P00090000 | 2024-02-23 1:53PM EDT | 90.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 5 | 5 | 98.44% |
| JPM240816P00095000 | 2024-05-01 2:49PM EDT | 95.00 | 0.02 | 0.00 | 2.02 | 0.00 | - | - | 1 | 129.64% |
| JPM240816P00100000 | 2024-05-02 9:52AM EDT | 100.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 83.59% |
| JPM240816P00110000 | 2024-07-01 3:28PM EDT | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 13 | 0 | 70.31% |
| JPM240816P00115000 | 2024-06-03 11:26AM EDT | 115.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 68.36% |
| JPM240816P00120000 | 2024-06-28 10:38AM EDT | 120.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 3 | 0 | 63.67% |
| JPM240816P00125000 | 2024-06-21 11:48AM EDT | 125.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 59.96% |
| JPM240816P00130000 | 2024-06-27 2:27PM EDT | 130.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 2 | 0 | 52.54% |
| JPM240816P00135000 | 2024-06-14 9:47AM EDT | 135.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | 4 | 217 | 48.05% |
| JPM240816P00140000 | 2024-07-02 12:57PM EDT | 140.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 11 | 0 | 46.48% |
| JPM240816P00145000 | 2024-07-01 10:32AM EDT | 145.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 3,777 | 50.15% |
| JPM240816P00150000 | 2024-07-01 12:57PM EDT | 150.00 | 0.05 | 0.04 | 0.22 | 0.00 | - | 22 | 0 | 46.68% |
| JPM240816P00155000 | 2024-07-02 3:00PM EDT | 155.00 | 0.10 | 0.05 | 0.19 | 0.00 | - | 2 | 360 | 41.70% |
| JPM240816P00160000 | 2024-07-02 12:43PM EDT | 160.00 | 0.16 | 0.11 | 0.12 | 0.00 | - | 29 | 0 | 35.35% |
| JPM240816P00165000 | 2024-07-03 11:46AM EDT | 165.00 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 5 | 3,090 | 33.40% |
| JPM240816P00170000 | 2024-07-03 11:51AM EDT | 170.00 | 0.20 | 0.20 | 0.22 | -0.03 | -13.04% | 21 | 0 | 30.96% |
| JPM240816P00175000 | 2024-07-02 3:19PM EDT | 175.00 | 0.27 | 0.27 | 0.29 | -0.03 | -10.00% | 2 | 0 | 28.61% |
| JPM240816P00180000 | 2024-07-03 11:50AM EDT | 180.00 | 0.39 | 0.38 | 0.41 | +0.01 | +2.63% | 33 | 1,371 | 26.54% |
| JPM240816P00185000 | 2024-07-03 12:46PM EDT | 185.00 | 0.59 | 0.57 | 0.60 | +0.02 | +3.51% | 131 | 0 | 24.60% |
| JPM240816P00190000 | 2024-07-03 12:59PM EDT | 190.00 | 0.93 | 0.91 | 0.95 | +0.05 | +5.68% | 129 | 0 | 23.08% |
| JPM240816P00195000 | 2024-07-03 12:58PM EDT | 195.00 | 1.53 | 1.51 | 1.57 | +0.05 | +3.38% | 126 | 0 | 21.95% |
| JPM240816P00200000 | 2024-07-03 12:54PM EDT | 200.00 | 2.49 | 2.53 | 2.61 | +0.01 | +0.40% | 236 | 0 | 21.13% |
| JPM240816P00205000 | 2024-07-03 12:54PM EDT | 205.00 | 4.13 | 4.15 | 4.25 | +0.04 | +0.98% | 111 | 1,331 | 20.64% |
| JPM240816P00210000 | 2024-07-03 12:25PM EDT | 210.00 | 6.55 | 6.50 | 6.85 | +0.15 | +2.34% | 262 | 264 | 21.30% |
| JPM240816P00215000 | 2024-07-03 12:54PM EDT | 215.00 | 9.60 | 9.65 | 10.05 | -2.15 | -18.30% | 156 | 57 | 21.85% |
| JPM240816P00220000 | 2024-07-03 12:43PM EDT | 220.00 | 13.59 | 13.30 | 13.90 | -12.71 | -48.33% | 4 | 539 | 22.93% |
| JPM240816P00225000 | 2024-07-02 2:48PM EDT | 225.00 | 18.48 | 17.70 | 18.35 | 0.00 | - | 180 | 0 | 25.18% |
| JPM240816P00230000 | 2024-07-01 9:37AM EDT | 230.00 | 26.28 | 22.45 | 23.25 | 0.00 | - | 1 | 1,211 | 28.91% |
| JPM240816P00240000 | 2024-06-17 1:01PM EDT | 240.00 | 45.20 | 32.45 | 33.30 | 0.00 | - | 2 | 0 | 36.85% |
| JPM240816P00250000 | 2024-06-12 2:13PM EDT | 250.00 | 57.35 | 42.45 | 43.30 | 0.00 | - | 181 | 0 | 43.79% |
| JPM240816P00260000 | 2024-07-01 3:26PM EDT | 260.00 | 54.95 | 52.50 | 53.35 | 0.00 | - | 2 | 1,852 | 50.49% |
| JPM240816P00270000 | 2024-06-28 10:56AM EDT | 270.00 | 68.82 | 62.50 | 63.35 | 0.00 | - | 3 | 0 | 53.16% |
| JPM240816P00280000 | 2024-06-13 3:33PM EDT | 280.00 | 86.25 | 72.50 | 73.30 | 0.00 | - | 312 | 150 | 58.31% |
© 2024 Yahoo. Todos os direitos reservados.