Mercado fechado
BOVESPA
120.754,35 -12,84 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.164,34 +187,02 (+0,35%) PETROLEO CRU
77,87 +2,34 (+3,10%) OURO
2.326,40 +1,40 (+0,06%) Bitcoin USD
69.492,41 -166,47 (-0,24%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM 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 | 104.70 | 105.55 | 0.00 | - | 10 | 0 | 88.57% |
| JPM240816C00100000 | 2024-05-17 10:34AM EDT | 100.00 | 104.80 | 99.70 | 100.30 | 0.00 | - | 10 | 0 | 79.39% |
| 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 | 54.88% |
| JPM240816C00130000 | 2024-06-04 1:01PM EDT | 130.00 | 69.61 | 69.60 | 71.50 | 0.00 | - | 2 | 0 | 61.30% |
| JPM240816C00135000 | 2024-06-03 11:07AM EDT | 135.00 | 66.71 | 64.90 | 65.70 | 0.00 | - | 1 | 10 | 53.30% |
| JPM240816C00140000 | 2024-06-05 10:05AM EDT | 140.00 | 59.28 | 59.65 | 60.55 | 0.00 | - | 1 | 5 | 52.34% |
| JPM240816C00150000 | 2024-06-06 10:04AM EDT | 150.00 | 48.41 | 50.05 | 50.80 | 0.00 | - | 1 | 8 | 46.34% |
| JPM240816C00155000 | 2024-05-15 12:03PM EDT | 155.00 | 46.97 | 44.95 | 45.75 | 0.00 | - | 2 | 0 | 41.64% |
| JPM240816C00160000 | 2024-05-15 12:03PM EDT | 160.00 | 42.12 | 40.25 | 41.05 | 0.00 | - | 2 | 40 | 39.84% |
| JPM240816C00165000 | 2024-06-05 11:50AM EDT | 165.00 | 34.00 | 35.40 | 36.05 | 0.00 | - | 5 | 139 | 35.58% |
| JPM240816C00170000 | 2024-06-07 11:08AM EDT | 170.00 | 31.00 | 30.65 | 31.40 | 0.00 | - | 10 | 197 | 33.50% |
| JPM240816C00175000 | 2024-06-10 1:54PM EDT | 175.00 | 26.34 | 26.15 | 26.60 | -0.16 | -0.60% | 4 | 1,190 | 30.18% |
| JPM240816C00180000 | 2024-06-10 3:36PM EDT | 180.00 | 21.56 | 21.70 | 21.90 | -1.11 | -4.90% | 1 | 436 | 27.09% |
| JPM240816C00185000 | 2024-06-07 2:29PM EDT | 185.00 | 17.95 | 17.20 | 17.60 | 0.00 | - | 5 | 959 | 25.19% |
| JPM240816C00190000 | 2024-06-10 1:47PM EDT | 190.00 | 13.49 | 13.30 | 13.70 | -0.70 | -4.93% | 80 | 822 | 23.83% |
| JPM240816C00195000 | 2024-06-10 3:59PM EDT | 195.00 | 9.85 | 9.95 | 10.10 | -0.58 | -5.48% | 112 | 1,840 | 22.29% |
| JPM240816C00200000 | 2024-06-10 3:52PM EDT | 200.00 | 6.83 | 7.00 | 7.10 | -0.41 | -5.66% | 186 | 3,681 | 21.20% |
| JPM240816C00205000 | 2024-06-10 3:31PM EDT | 205.00 | 4.65 | 4.60 | 4.75 | -0.25 | -5.10% | 39 | 1,072 | 20.45% |
| JPM240816C00210000 | 2024-06-10 3:11PM EDT | 210.00 | 3.00 | 3.00 | 3.10 | -0.25 | -7.69% | 72 | 3,838 | 20.20% |
| JPM240816C00215000 | 2024-06-10 2:05PM EDT | 215.00 | 1.85 | 1.83 | 1.91 | -0.15 | -7.50% | 47 | 1,325 | 19.92% |
| JPM240816C00220000 | 2024-06-10 1:00PM EDT | 220.00 | 1.10 | 1.04 | 1.14 | -0.12 | -9.84% | 242 | 2,759 | 19.80% |
| JPM240816C00225000 | 2024-06-10 3:01PM EDT | 225.00 | 0.65 | 0.64 | 0.68 | -0.09 | -12.16% | 2 | 0 | 19.92% |
| JPM240816C00230000 | 2024-06-10 2:54PM EDT | 230.00 | 0.40 | 0.37 | 0.39 | -0.03 | -6.98% | 15 | 1,714 | 20.01% |
| JPM240816C00240000 | 2024-06-10 10:25AM EDT | 240.00 | 0.17 | 0.11 | 0.17 | 0.00 | - | 1 | 0 | 21.34% |
| JPM240816C00250000 | 2024-05-23 10:14AM EDT | 250.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 5 | 0 | 23.34% |
| JPM240816C00260000 | 2024-06-07 10:31AM EDT | 260.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 1 | 24 | 28.27% |
| JPM240816C00270000 | 2024-05-28 1:53PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 29.98% |
| JPM240816C00280000 | 2024-05-28 1:54PM EDT | 280.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 32.23% |
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 | 75.78% |
| JPM240816P00095000 | 2024-05-01 2:49PM EDT | 95.00 | 0.02 | 0.00 | 2.02 | 0.00 | - | - | 1 | 99.88% |
| JPM240816P00100000 | 2024-05-02 9:52AM EDT | 100.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 63.87% |
| JPM240816P00110000 | 2024-06-05 11:56AM EDT | 110.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 18 | 53.71% |
| JPM240816P00115000 | 2024-06-03 11:26AM EDT | 115.00 | 0.12 | 0.01 | 0.21 | 0.00 | - | 1 | 0 | 54.30% |
| JPM240816P00120000 | 2024-05-06 3:51PM EDT | 120.00 | 0.11 | 0.02 | 0.23 | 0.00 | - | 5 | 19 | 51.27% |
| JPM240816P00125000 | 2024-04-15 10:04AM EDT | 125.00 | 0.32 | 0.03 | 0.33 | 0.00 | - | 1 | 53 | 54.69% |
| JPM240816P00130000 | 2024-05-31 2:54PM EDT | 130.00 | 0.05 | 0.03 | 0.18 | 0.00 | - | 1 | 0 | 46.19% |
| JPM240816P00135000 | 2024-06-10 3:29PM EDT | 135.00 | 0.08 | 0.04 | 0.13 | -0.03 | -27.27% | 30 | 218 | 40.72% |
| JPM240816P00140000 | 2024-06-03 3:15PM EDT | 140.00 | 0.16 | 0.08 | 0.13 | 0.00 | - | 1 | 0 | 37.31% |
| JPM240816P00145000 | 2024-06-10 9:30AM EDT | 145.00 | 0.15 | 0.13 | 0.17 | -0.05 | -25.00% | 12 | 123 | 35.35% |
| JPM240816P00150000 | 2024-06-10 9:30AM EDT | 150.00 | 0.20 | 0.18 | 0.22 | -0.04 | -16.67% | 9 | 1,177 | 33.35% |
| JPM240816P00155000 | 2024-06-06 10:11AM EDT | 155.00 | 0.32 | 0.24 | 0.28 | 0.00 | - | 1 | 310 | 31.25% |
| JPM240816P00160000 | 2024-06-10 1:10PM EDT | 160.00 | 0.35 | 0.32 | 0.35 | +0.02 | +6.06% | 8 | 491 | 29.05% |
| JPM240816P00165000 | 2024-06-10 12:01PM EDT | 165.00 | 0.44 | 0.42 | 0.47 | -0.01 | -2.22% | 18 | 1,957 | 27.20% |
| JPM240816P00170000 | 2024-06-10 3:47PM EDT | 170.00 | 0.63 | 0.60 | 0.64 | +0.03 | +5.00% | 45 | 0 | 25.39% |
| JPM240816P00175000 | 2024-06-10 1:43PM EDT | 175.00 | 0.89 | 0.86 | 0.94 | +0.03 | +3.49% | 13 | 795 | 24.01% |
| JPM240816P00180000 | 2024-06-10 3:29PM EDT | 180.00 | 1.32 | 1.27 | 1.32 | +0.06 | +4.76% | 21 | 877 | 22.33% |
| JPM240816P00185000 | 2024-06-10 3:29PM EDT | 185.00 | 1.99 | 1.91 | 1.97 | +0.08 | +4.19% | 116 | 1,385 | 21.07% |
| JPM240816P00190000 | 2024-06-10 11:42AM EDT | 190.00 | 3.05 | 2.91 | 2.97 | +0.16 | +5.54% | 88 | 0 | 20.01% |
| JPM240816P00195000 | 2024-06-10 11:13AM EDT | 195.00 | 4.75 | 4.35 | 4.45 | +0.48 | +11.24% | 37 | 0 | 19.13% |
| JPM240816P00200000 | 2024-06-10 3:34PM EDT | 200.00 | 6.65 | 6.45 | 6.55 | +0.20 | +3.10% | 115 | 2,276 | 18.48% |
| JPM240816P00205000 | 2024-06-06 1:27PM EDT | 205.00 | 11.49 | 9.05 | 9.45 | 0.00 | - | 88 | 308 | 18.38% |
| JPM240816P00210000 | 2024-06-06 12:30PM EDT | 210.00 | 16.00 | 12.35 | 12.85 | 0.00 | - | 2 | 307 | 18.02% |
| JPM240816P00215000 | 2024-06-03 11:47AM EDT | 215.00 | 16.55 | 16.25 | 17.15 | 0.00 | - | 2 | 57 | 19.32% |
| JPM240816P00220000 | 2024-06-07 12:27PM EDT | 220.00 | 21.80 | 20.45 | 21.50 | +1.50 | +7.39% | 2 | 540 | 19.67% |
| JPM240816P00225000 | 2024-06-10 9:56AM EDT | 225.00 | 25.35 | 25.20 | 26.30 | -2.60 | -9.30% | 2 | 966 | 21.50% |
| JPM240816P00230000 | 2024-06-10 12:44PM EDT | 230.00 | 30.60 | 30.15 | 31.20 | -2.65 | -7.97% | 2 | 967 | 23.58% |
| JPM240816P00240000 | 2024-06-10 9:43AM EDT | 240.00 | 41.54 | 39.95 | 41.05 | +1.58 | +3.95% | 3 | 0 | 27.42% |
| JPM240816P00250000 | 2024-06-07 3:30PM EDT | 250.00 | 50.15 | 49.90 | 51.10 | 0.00 | - | 500 | 0 | 32.45% |
| JPM240816P00260000 | 2024-06-07 2:52PM EDT | 260.00 | 59.50 | 59.75 | 60.95 | 0.00 | - | 1,245 | 606 | 35.11% |
| JPM240816P00270000 | 2024-06-10 10:20AM EDT | 270.00 | 69.70 | 69.85 | 70.95 | 0.00 | - | 2 | 0 | 39.01% |
| JPM240816P00280000 | 2024-06-03 11:48AM EDT | 280.00 | 79.95 | 80.00 | 80.85 | 0.00 | - | 2 | 0 | 41.28% |
© 2024 Yahoo. Todos os direitos reservados.