Mercado abrirá em 2 hs
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
57.877,75 -2.383,78 (-3,96%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241220C00085000 | 2024-04-22 2:39PM EDT | 85.00 | 105.77 | 112.15 | 116.10 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241220C00090000 | 2024-06-24 3:21PM EDT | 90.00 | 109.15 | 118.00 | 118.80 | 0.00 | - | 2 | 1 | 50.20% |
| JPM241220C00100000 | 2024-04-22 10:02AM EDT | 100.00 | 88.51 | 100.60 | 101.50 | 0.00 | - | 5 | 6 | 0.00% |
| JPM241220C00105000 | 2024-06-25 11:12AM EDT | 105.00 | 94.90 | 103.40 | 104.15 | 0.00 | - | 1 | 3 | 50.83% |
| JPM241220C00110000 | 2024-01-23 12:52PM EDT | 110.00 | 61.95 | 73.45 | 76.70 | 0.00 | - | 2 | 8 | 0.00% |
| JPM241220C00115000 | 2024-07-03 10:57AM EDT | 115.00 | 93.75 | 93.70 | 94.45 | +8.54 | +10.02% | 4 | 0 | 48.88% |
| JPM241220C00120000 | 2024-01-08 11:11AM EDT | 120.00 | 54.35 | 56.65 | 58.75 | 0.00 | - | - | 2 | 0.00% |
| JPM241220C00125000 | 2024-03-14 1:21PM EDT | 125.00 | 67.20 | 60.75 | 61.95 | 0.00 | - | 3 | 17 | 0.00% |
| JPM241220C00130000 | 2024-07-01 10:34AM EDT | 130.00 | 76.70 | 79.20 | 79.95 | 0.00 | - | 1 | 0 | 44.39% |
| JPM241220C00135000 | 2024-06-11 11:13AM EDT | 135.00 | 62.39 | 74.40 | 75.10 | 0.00 | - | 1 | 28 | 42.46% |
| JPM241220C00140000 | 2024-06-25 1:46PM EDT | 140.00 | 61.15 | 69.60 | 70.30 | 0.00 | - | 1 | 0 | 40.77% |
| JPM241220C00145000 | 2024-06-28 11:30AM EDT | 145.00 | 58.52 | 64.80 | 65.55 | 0.00 | - | 7 | 0 | 39.24% |
| JPM241220C00150000 | 2024-06-20 9:52AM EDT | 150.00 | 50.31 | 60.05 | 60.80 | 0.00 | - | 1 | 0 | 37.55% |
| JPM241220C00155000 | 2024-07-03 11:18AM EDT | 155.00 | 55.50 | 55.30 | 56.15 | +11.02 | +24.78% | 5 | 0 | 36.17% |
| JPM241220C00160000 | 2024-07-01 11:22AM EDT | 160.00 | 48.00 | 50.65 | 51.35 | 0.00 | - | 1 | 0 | 34.02% |
| JPM241220C00165000 | 2024-07-03 10:47AM EDT | 165.00 | 46.15 | 46.05 | 46.80 | +13.88 | +43.01% | 2 | 227 | 32.69% |
| JPM241220C00170000 | 2024-07-03 12:33PM EDT | 170.00 | 41.60 | 41.50 | 42.25 | +1.60 | +4.00% | 3 | 211 | 31.15% |
| JPM241220C00175000 | 2024-07-03 12:47PM EDT | 175.00 | 37.40 | 37.10 | 37.80 | +1.55 | +4.32% | 154 | 262 | 29.69% |
| JPM241220C00180000 | 2024-07-03 12:58PM EDT | 180.00 | 33.35 | 32.90 | 33.30 | +2.10 | +6.72% | 106 | 0 | 27.89% |
| JPM241220C00185000 | 2024-07-03 12:43PM EDT | 185.00 | 28.92 | 28.85 | 29.20 | +1.57 | +5.74% | 38 | 624 | 26.83% |
| JPM241220C00190000 | 2024-07-03 12:29PM EDT | 190.00 | 25.00 | 24.85 | 25.35 | -0.50 | -1.96% | 10 | 0 | 25.97% |
| JPM241220C00195000 | 2024-07-03 12:15PM EDT | 195.00 | 21.45 | 21.25 | 21.60 | -0.12 | -0.56% | 223 | 1,590 | 24.92% |
| JPM241220C00200000 | 2024-07-03 12:18PM EDT | 200.00 | 18.15 | 17.85 | 18.25 | -0.35 | -1.89% | 9 | 0 | 24.22% |
| JPM241220C00205000 | 2024-07-03 10:39AM EDT | 205.00 | 15.03 | 14.85 | 15.30 | +0.13 | +0.87% | 8 | 593 | 23.77% |
| JPM241220C00210000 | 2024-07-03 12:20PM EDT | 210.00 | 12.30 | 12.15 | 12.30 | -0.15 | -1.20% | 31 | 1,771 | 22.72% |
| JPM241220C00215000 | 2024-07-03 11:06AM EDT | 215.00 | 9.85 | 9.70 | 9.85 | +1.25 | +14.53% | 14 | 0 | 22.14% |
| JPM241220C00220000 | 2024-07-03 11:12AM EDT | 220.00 | 7.72 | 7.65 | 7.80 | +0.02 | +0.26% | 49 | 0 | 21.71% |
| JPM241220C00225000 | 2024-07-03 12:31PM EDT | 225.00 | 6.00 | 5.90 | 6.05 | +0.19 | +3.27% | 59 | 0 | 21.29% |
| JPM241220C00230000 | 2024-07-03 12:04PM EDT | 230.00 | 4.58 | 4.50 | 4.65 | +0.36 | +8.53% | 3 | 1,151 | 21.00% |
| JPM241220C00240000 | 2024-07-03 11:31AM EDT | 240.00 | 2.58 | 2.52 | 2.60 | -0.04 | -1.53% | 64 | 0 | 20.47% |
| JPM241220C00250000 | 2024-07-03 11:00AM EDT | 250.00 | 1.43 | 1.38 | 1.43 | +0.11 | +8.33% | 51 | 0 | 20.31% |
| JPM241220C00260000 | 2024-07-03 11:48AM EDT | 260.00 | 0.81 | 0.77 | 0.81 | +0.06 | +8.00% | 13 | 162 | 20.51% |
| JPM241220C00270000 | 2024-07-02 10:48AM EDT | 270.00 | 0.41 | 0.45 | 0.49 | 0.00 | - | 101 | 0 | 21.01% |
| JPM241220C00280000 | 2024-06-25 10:50AM EDT | 280.00 | 0.18 | 0.29 | 0.33 | 0.00 | - | 1 | 5 | 21.85% |
| JPM241220C00290000 | 2024-07-02 3:25PM EDT | 290.00 | 0.18 | 0.19 | 0.23 | 0.00 | - | 5 | 19 | 22.71% |
| JPM241220C00300000 | 2024-05-21 1:55PM EDT | 300.00 | 0.16 | 0.09 | 0.30 | 0.00 | - | - | 2 | 25.59% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241220P00085000 | 2024-07-01 10:29AM EDT | 85.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 0 | 53.32% |
| JPM241220P00090000 | 2024-04-17 9:32AM EDT | 90.00 | 0.28 | 0.05 | 0.24 | 0.00 | - | 1 | 15 | 52.05% |
| JPM241220P00095000 | 2024-04-12 9:42AM EDT | 95.00 | 0.26 | 0.00 | 0.27 | 0.00 | - | 50 | 51 | 53.22% |
| JPM241220P00100000 | 2024-07-03 9:30AM EDT | 100.00 | 0.09 | 0.02 | 0.25 | -0.06 | -40.00% | 10 | 133 | 49.46% |
| JPM241220P00105000 | 2024-06-28 1:42PM EDT | 105.00 | 0.12 | 0.04 | 0.27 | 0.00 | - | 2 | 0 | 46.97% |
| JPM241220P00110000 | 2024-06-17 11:03AM EDT | 110.00 | 0.21 | 0.10 | 0.28 | 0.00 | - | 1 | 0 | 44.34% |
| JPM241220P00115000 | 2024-06-11 12:24PM EDT | 115.00 | 0.27 | 0.07 | 0.30 | 0.00 | - | 45 | 0 | 41.97% |
| JPM241220P00120000 | 2024-06-25 1:06PM EDT | 120.00 | 0.28 | 0.03 | 0.34 | 0.00 | - | 1 | 0 | 40.04% |
| JPM241220P00125000 | 2024-06-27 12:04PM EDT | 125.00 | 0.30 | 0.22 | 0.25 | 0.00 | - | 7 | 0 | 35.69% |
| JPM241220P00130000 | 2024-06-28 3:31PM EDT | 130.00 | 0.33 | 0.28 | 0.31 | 0.00 | - | 16 | 1,076 | 34.35% |
| JPM241220P00135000 | 2024-06-27 9:41AM EDT | 135.00 | 0.50 | 0.34 | 0.38 | 0.00 | - | 5 | 0 | 33.01% |
| JPM241220P00140000 | 2024-06-27 2:18PM EDT | 140.00 | 0.57 | 0.42 | 0.46 | 0.00 | - | 11 | 0 | 31.59% |
| JPM241220P00145000 | 2024-07-03 12:38PM EDT | 145.00 | 0.53 | 0.52 | 0.56 | -0.11 | -17.19% | 8 | 0 | 30.26% |
| JPM241220P00150000 | 2024-07-03 9:30AM EDT | 150.00 | 0.61 | 0.64 | 0.68 | -0.16 | -20.78% | 5 | 0 | 28.93% |
| JPM241220P00155000 | 2024-07-03 12:38PM EDT | 155.00 | 0.80 | 0.79 | 0.83 | -0.01 | -1.23% | 7 | 578 | 27.64% |
| JPM241220P00160000 | 2024-07-02 2:58PM EDT | 160.00 | 0.99 | 0.99 | 1.03 | 0.00 | - | 54 | 1,020 | 26.47% |
| JPM241220P00165000 | 2024-07-02 3:54PM EDT | 165.00 | 1.23 | 1.25 | 1.30 | 0.00 | - | 138 | 0 | 25.42% |
| JPM241220P00170000 | 2024-07-03 12:40PM EDT | 170.00 | 1.61 | 1.59 | 1.65 | -0.14 | -8.00% | 4 | 0 | 24.43% |
| JPM241220P00175000 | 2024-07-02 3:41PM EDT | 175.00 | 1.98 | 2.04 | 2.10 | 0.00 | - | 139 | 3,450 | 23.47% |
| JPM241220P00180000 | 2024-07-03 10:53AM EDT | 180.00 | 2.64 | 2.63 | 2.71 | +0.03 | +1.15% | 20 | 0 | 22.68% |
| JPM241220P00185000 | 2024-07-02 3:17PM EDT | 185.00 | 3.41 | 3.40 | 3.50 | 0.00 | - | 52 | 1,348 | 21.94% |
| JPM241220P00190000 | 2024-07-03 11:49AM EDT | 190.00 | 4.37 | 4.40 | 4.50 | -0.13 | -2.89% | 20 | 636 | 21.25% |
| JPM241220P00195000 | 2024-07-03 11:53AM EDT | 195.00 | 5.60 | 5.65 | 5.80 | -0.20 | -3.45% | 19 | 627 | 20.70% |
| JPM241220P00200000 | 2024-07-03 10:16AM EDT | 200.00 | 7.00 | 7.20 | 7.35 | -0.25 | -3.45% | 55 | 0 | 20.09% |
| JPM241220P00205000 | 2024-07-03 11:44AM EDT | 205.00 | 9.25 | 9.05 | 9.25 | +0.25 | +2.78% | 47 | 629 | 19.55% |
| JPM241220P00210000 | 2024-07-03 12:42PM EDT | 210.00 | 11.35 | 11.30 | 11.50 | -0.30 | -2.58% | 582 | 0 | 19.03% |
| JPM241220P00215000 | 2024-07-03 11:20AM EDT | 215.00 | 14.10 | 13.70 | 14.25 | -1.15 | -7.54% | 22 | 0 | 18.76% |
| JPM241220P00220000 | 2024-07-03 10:23AM EDT | 220.00 | 16.65 | 16.75 | 17.25 | -1.45 | -8.01% | 1 | 0 | 18.28% |
| JPM241220P00225000 | 2024-05-28 11:43AM EDT | 225.00 | 26.65 | 26.55 | 27.70 | 0.00 | - | 2 | 6 | 31.26% |
| JPM241220P00230000 | 2024-07-01 12:06PM EDT | 230.00 | 26.35 | 23.90 | 24.65 | 0.00 | - | 1 | 19 | 18.16% |
| JPM241220P00240000 | 2024-06-24 3:27PM EDT | 240.00 | 42.25 | 32.55 | 33.50 | 0.00 | - | 4 | 0 | 19.36% |
| JPM241220P00250000 | 2024-06-24 3:17PM EDT | 250.00 | 52.20 | 42.40 | 43.45 | 0.00 | - | 2 | 1 | 22.79% |
| JPM241220P00260000 | 2024-06-25 11:14AM EDT | 260.00 | 61.95 | 52.35 | 53.50 | 0.00 | - | 10 | 0 | 26.23% |
| JPM241220P00270000 | 2024-06-25 3:31PM EDT | 270.00 | 72.65 | 62.35 | 63.45 | 0.00 | - | 4 | 13 | 29.10% |
| JPM241220P00280000 | 2024-06-25 12:26PM EDT | 280.00 | 82.65 | 72.35 | 73.45 | 0.00 | - | - | 0 | 31.93% |
© 2024 Yahoo. Todos os direitos reservados.