Mercado abrirá em 2 h 54 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
83,42 -0,46 (-0,55%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.586,56 -2.938,18 (-4,85%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920C00065000 | 2024-07-03 11:10AM EDT | 65.00 | 143.40 | 142.90 | 143.60 | +54.61 | +61.50% | 2 | 8 | 0.00% |
| JPM240920C00070000 | 2023-08-30 12:11PM EDT | 70.00 | 78.75 | 74.40 | 76.75 | 0.00 | - | - | 1 | 0.00% |
| JPM240920C00075000 | 2023-03-30 3:29PM EDT | 75.00 | 55.75 | 63.50 | 67.10 | 0.00 | - | - | 1 | 0.00% |
| JPM240920C00080000 | 2024-06-06 1:36PM EDT | 80.00 | 117.20 | 127.90 | 128.60 | 0.00 | - | 1 | 28 | 0.00% |
| JPM240920C00085000 | 2023-11-21 1:23PM EDT | 85.00 | 69.22 | 81.95 | 83.55 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240920C00090000 | 2023-11-02 12:24PM EDT | 90.00 | 53.30 | 67.20 | 68.60 | 0.00 | - | 9 | 23 | 0.00% |
| JPM240920C00095000 | 2024-04-26 12:59PM EDT | 95.00 | 100.10 | 105.80 | 107.60 | 0.00 | - | 2 | 157 | 0.00% |
| JPM240920C00100000 | 2024-07-01 12:23PM EDT | 100.00 | 109.40 | 108.00 | 108.70 | +2.97 | +2.79% | 14 | 0 | 50.00% |
| JPM240920C00105000 | 2024-05-17 11:12AM EDT | 105.00 | 99.80 | 88.80 | 89.80 | 0.00 | - | 1 | 128 | 0.00% |
| JPM240920C00110000 | 2024-07-03 11:24AM EDT | 110.00 | 98.36 | 98.15 | 98.85 | +7.74 | +8.54% | 1 | 230 | 60.06% |
| JPM240920C00115000 | 2024-05-17 11:11AM EDT | 115.00 | 90.05 | 77.25 | 79.85 | 0.00 | - | 1 | 209 | 0.00% |
| JPM240920C00120000 | 2024-07-02 11:43AM EDT | 120.00 | 86.90 | 88.30 | 89.00 | 0.00 | - | 1 | 0 | 57.81% |
| JPM240920C00125000 | 2024-04-29 12:56PM EDT | 125.00 | 70.33 | 72.20 | 76.40 | 0.00 | - | 3 | 271 | 0.00% |
| JPM240920C00130000 | 2024-07-03 9:42AM EDT | 130.00 | 79.70 | 78.45 | 79.15 | +1.78 | +2.28% | 8 | 0 | 53.66% |
| JPM240920C00135000 | 2024-07-02 2:15PM EDT | 135.00 | 73.15 | 73.50 | 74.20 | 0.00 | - | 6 | 0 | 50.83% |
| JPM240920C00140000 | 2024-07-03 11:21AM EDT | 140.00 | 68.95 | 68.60 | 69.30 | +0.80 | +1.17% | 5 | 0 | 48.73% |
| JPM240920C00145000 | 2024-07-03 11:21AM EDT | 145.00 | 64.05 | 63.70 | 64.40 | +9.00 | +16.35% | 6 | 353 | 46.41% |
| JPM240920C00150000 | 2024-07-03 10:05AM EDT | 150.00 | 59.53 | 58.80 | 59.50 | +1.17 | +2.00% | 4 | 1,633 | 43.93% |
| JPM240920C00155000 | 2024-07-03 11:52AM EDT | 155.00 | 53.90 | 53.90 | 54.60 | +1.13 | +2.14% | 5 | 0 | 41.33% |
| JPM240920C00160000 | 2024-07-03 12:28PM EDT | 160.00 | 49.50 | 49.10 | 49.65 | +0.15 | +0.30% | 166 | 1,250 | 38.17% |
| JPM240920C00165000 | 2024-07-03 10:53AM EDT | 165.00 | 44.55 | 44.15 | 44.80 | +0.70 | +1.60% | 9 | 0 | 35.82% |
| JPM240920C00170000 | 2024-07-03 12:29PM EDT | 170.00 | 39.95 | 39.30 | 40.00 | +1.06 | +2.73% | 37 | 0 | 33.62% |
| JPM240920C00175000 | 2024-07-03 12:55PM EDT | 175.00 | 35.08 | 34.50 | 35.15 | +0.93 | +2.72% | 100 | 0 | 30.87% |
| JPM240920C00180000 | 2024-07-03 12:57PM EDT | 180.00 | 30.45 | 29.80 | 30.45 | +0.01 | +0.03% | 116 | 2,264 | 28.75% |
| JPM240920C00185000 | 2024-07-03 12:43PM EDT | 185.00 | 25.38 | 25.35 | 25.75 | +0.53 | +2.13% | 69 | 0 | 26.29% |
| JPM240920C00190000 | 2024-07-03 12:33PM EDT | 190.00 | 20.90 | 21.00 | 21.25 | -0.80 | -3.69% | 12 | 0 | 24.27% |
| JPM240920C00195000 | 2024-07-03 12:58PM EDT | 195.00 | 17.16 | 16.70 | 17.20 | +0.07 | +0.41% | 35 | 0 | 23.22% |
| JPM240920C00200000 | 2024-07-03 12:47PM EDT | 200.00 | 13.20 | 13.10 | 13.35 | -0.40 | -2.94% | 118 | 0 | 21.86% |
| JPM240920C00205000 | 2024-07-03 12:58PM EDT | 205.00 | 10.05 | 9.80 | 10.10 | -0.36 | -3.46% | 437 | 1,477 | 21.16% |
| JPM240920C00210000 | 2024-07-03 12:44PM EDT | 210.00 | 7.05 | 7.05 | 7.20 | -0.40 | -5.37% | 173 | 5,997 | 20.17% |
| JPM240920C00215000 | 2024-07-03 12:54PM EDT | 215.00 | 5.00 | 4.80 | 4.95 | -0.21 | -4.03% | 84 | 4,826 | 19.58% |
| JPM240920C00220000 | 2024-07-03 12:51PM EDT | 220.00 | 3.20 | 3.10 | 3.20 | -0.25 | -7.25% | 593 | 3,678 | 18.97% |
| JPM240920C00225000 | 2024-07-03 12:01PM EDT | 225.00 | 1.98 | 1.93 | 2.00 | -0.18 | -8.33% | 77 | 1,352 | 18.63% |
| JPM240920C00230000 | 2024-07-02 3:59PM EDT | 230.00 | 1.29 | 1.15 | 1.20 | 0.00 | - | 113 | 0 | 18.41% |
| JPM240920C00240000 | 2024-07-02 3:24PM EDT | 240.00 | 0.41 | 0.39 | 0.43 | 0.00 | - | 20 | 518 | 18.57% |
| JPM240920C00250000 | 2024-07-02 3:48PM EDT | 250.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 24 | 412 | 19.48% |
| JPM240920C00260000 | 2024-07-02 1:10PM EDT | 260.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | 2 | 133 | 21.09% |
| JPM240920C00270000 | 2024-06-05 1:37PM EDT | 270.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 114 | 26.61% |
| JPM240920C00280000 | 2024-05-30 1:06PM EDT | 280.00 | 0.03 | 0.00 | 0.46 | 0.00 | - | 100 | 192 | 33.89% |
| JPM240920C00290000 | 2024-07-01 1:30PM EDT | 290.00 | 0.18 | 0.00 | 0.17 | 0.00 | - | 1 | 13 | 31.93% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920P00065000 | 2024-06-12 11:29AM EDT | 65.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 307 | 96.48% |
| JPM240920P00070000 | 2024-06-06 1:53PM EDT | 70.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 91.21% |
| JPM240920P00075000 | 2024-01-12 10:32AM EDT | 75.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 5 | 335 | 87.30% |
| JPM240920P00080000 | 2024-05-28 10:38AM EDT | 80.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 15 | 247 | 94.82% |
| JPM240920P00085000 | 2024-05-24 3:40PM EDT | 85.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 20 | 69 | 76.37% |
| JPM240920P00090000 | 2024-06-04 9:52AM EDT | 90.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 2 | 0 | 71.29% |
| JPM240920P00095000 | 2024-06-06 11:56AM EDT | 95.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 66.99% |
| JPM240920P00100000 | 2024-06-28 3:54PM EDT | 100.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 3 | 359 | 62.89% |
| JPM240920P00105000 | 2024-07-01 1:07PM EDT | 105.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 58.59% |
| JPM240920P00110000 | 2024-07-01 11:41AM EDT | 110.00 | 0.03 | 0.02 | 0.16 | 0.00 | - | 2 | 0 | 56.06% |
| JPM240920P00115000 | 2024-06-28 3:49PM EDT | 115.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 11 | 0 | 51.37% |
| JPM240920P00120000 | 2024-07-01 10:29AM EDT | 120.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 10 | 1,229 | 53.52% |
| JPM240920P00125000 | 2024-07-03 10:27AM EDT | 125.00 | 0.05 | 0.05 | 0.19 | -0.03 | -37.50% | 5 | 4,652 | 50.34% |
| JPM240920P00130000 | 2024-07-03 10:41AM EDT | 130.00 | 0.06 | 0.00 | 0.12 | -0.01 | -14.29% | 2 | 0 | 44.04% |
| JPM240920P00135000 | 2024-06-05 10:21AM EDT | 135.00 | 0.19 | 0.05 | 0.22 | 0.00 | - | 1 | 2,770 | 44.43% |
| JPM240920P00140000 | 2024-07-02 3:32PM EDT | 140.00 | 0.10 | 0.05 | 0.24 | 0.00 | - | 3 | 3,703 | 41.70% |
| JPM240920P00145000 | 2024-07-01 10:28AM EDT | 145.00 | 0.14 | 0.05 | 0.14 | 0.00 | - | 2 | 0 | 35.55% |
| JPM240920P00150000 | 2024-07-03 11:38AM EDT | 150.00 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 7 | 2,804 | 33.25% |
| JPM240920P00155000 | 2024-07-02 2:51PM EDT | 155.00 | 0.23 | 0.18 | 0.21 | 0.00 | - | 5 | 0 | 31.59% |
| JPM240920P00160000 | 2024-07-01 2:25PM EDT | 160.00 | 0.30 | 0.24 | 0.26 | 0.00 | - | 22 | 0 | 29.64% |
| JPM240920P00165000 | 2024-07-03 10:08AM EDT | 165.00 | 0.30 | 0.31 | 0.33 | -0.05 | -14.29% | 3 | 1,902 | 27.83% |
| JPM240920P00170000 | 2024-07-03 10:07AM EDT | 170.00 | 0.40 | 0.41 | 0.44 | -0.04 | -9.09% | 6 | 0 | 26.22% |
| JPM240920P00175000 | 2024-07-03 9:30AM EDT | 175.00 | 0.52 | 0.55 | 0.58 | -0.03 | -5.45% | 13 | 0 | 24.54% |
| JPM240920P00180000 | 2024-07-03 12:43PM EDT | 180.00 | 0.80 | 0.77 | 0.81 | +0.03 | +3.90% | 6 | 2,549 | 23.15% |
| JPM240920P00185000 | 2024-07-03 12:44PM EDT | 185.00 | 1.16 | 1.12 | 1.16 | +0.04 | +3.57% | 18 | 0 | 21.89% |
| JPM240920P00190000 | 2024-07-03 12:57PM EDT | 190.00 | 1.64 | 1.66 | 1.72 | -0.01 | -0.61% | 68 | 0 | 20.89% |
| JPM240920P00195000 | 2024-07-03 11:53AM EDT | 195.00 | 2.63 | 2.49 | 2.57 | +0.18 | +7.35% | 83 | 3,067 | 20.08% |
| JPM240920P00200000 | 2024-07-03 11:39AM EDT | 200.00 | 3.60 | 3.70 | 3.80 | -0.14 | -3.74% | 83 | 0 | 19.37% |
| JPM240920P00205000 | 2024-07-03 11:58AM EDT | 205.00 | 5.50 | 5.40 | 5.55 | +0.13 | +2.42% | 74 | 0 | 18.89% |
| JPM240920P00210000 | 2024-07-03 12:54PM EDT | 210.00 | 7.56 | 7.65 | 7.80 | -0.19 | -2.45% | 175 | 485 | 18.35% |
| JPM240920P00215000 | 2024-07-02 3:47PM EDT | 215.00 | 10.40 | 10.45 | 10.95 | 0.00 | - | 12 | 0 | 18.76% |
| JPM240920P00220000 | 2024-06-20 2:09PM EDT | 220.00 | 22.39 | 13.95 | 14.50 | 0.00 | - | 40 | 0 | 18.96% |
| JPM240920P00225000 | 2024-06-12 2:44PM EDT | 225.00 | 33.33 | 18.10 | 18.65 | 0.00 | - | 8 | 0 | 19.86% |
| JPM240920P00230000 | 2024-07-03 10:37AM EDT | 230.00 | 23.00 | 22.55 | 23.30 | +0.35 | +1.55% | 43 | 0 | 21.78% |
| JPM240920P00240000 | 2024-07-02 2:37PM EDT | 240.00 | 33.50 | 32.45 | 33.30 | 0.00 | - | 55 | 1,332 | 27.52% |
| JPM240920P00250000 | 2024-06-17 1:25PM EDT | 250.00 | 55.15 | 42.45 | 43.30 | 0.00 | - | 7 | 0 | 32.69% |
| JPM240920P00260000 | 2024-07-03 10:46AM EDT | 260.00 | 53.09 | 52.45 | 53.30 | +0.60 | +1.14% | 17 | 728 | 37.44% |
| JPM240920P00270000 | 2024-06-27 10:20AM EDT | 270.00 | 71.55 | 62.45 | 63.35 | 0.00 | - | 2 | 48 | 42.11% |
| JPM240920P00280000 | 2024-07-03 10:56AM EDT | 280.00 | 73.00 | 72.45 | 73.35 | -1.41 | -1.89% | 130 | 20 | 46.25% |
| JPM240920P00290000 | 2024-06-12 10:49AM EDT | 290.00 | 96.65 | 82.45 | 83.35 | 0.00 | - | - | 1 | 50.13% |
© 2024 Yahoo. Todos os direitos reservados.