Mercado abrirá em 2 h 29 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
83,34 -0,54 (-0,64%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.550,25 -2.515,65 (-4,19%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321C00100000 | 2024-07-02 10:08AM EDT | 100.00 | 107.00 | 108.45 | 109.50 | 0.00 | - | 5 | 5 | 48.05% |
| JPM250321C00105000 | 2024-06-25 11:12AM EDT | 105.00 | 95.25 | 103.65 | 104.65 | 0.00 | - | - | 0 | 46.67% |
| JPM250321C00115000 | 2024-06-25 11:12AM EDT | 115.00 | 85.74 | 94.15 | 95.15 | 0.00 | - | - | 1 | 44.92% |
| JPM250321C00120000 | 2024-04-03 1:50PM EDT | 120.00 | 80.82 | 71.75 | 75.70 | 0.00 | - | 1 | 1 | 0.00% |
| JPM250321C00125000 | 2024-04-19 3:21PM EDT | 125.00 | 64.55 | 80.70 | 84.85 | 0.00 | - | 9 | 9 | 37.61% |
| JPM250321C00130000 | 2024-05-14 10:32AM EDT | 130.00 | 72.97 | 64.90 | 68.25 | 0.00 | - | 3 | 12 | 0.00% |
| JPM250321C00135000 | 2024-06-27 2:40PM EDT | 135.00 | 66.51 | 75.25 | 76.25 | 0.00 | - | 1 | 3 | 39.69% |
| JPM250321C00140000 | 2024-06-18 10:49AM EDT | 140.00 | 60.65 | 70.55 | 71.60 | 0.00 | - | 4 | 50 | 38.39% |
| JPM250321C00145000 | 2024-07-02 3:34PM EDT | 145.00 | 66.45 | 65.90 | 66.95 | 0.00 | - | 7 | 0 | 36.97% |
| JPM250321C00150000 | 2024-07-03 12:38PM EDT | 150.00 | 61.90 | 61.30 | 62.25 | +0.02 | +0.03% | 59 | 0 | 35.29% |
| JPM250321C00155000 | 2024-07-03 12:38PM EDT | 155.00 | 57.40 | 56.80 | 57.80 | +2.07 | +3.74% | 28 | 0 | 34.27% |
| JPM250321C00160000 | 2024-07-03 12:37PM EDT | 160.00 | 52.90 | 52.30 | 53.30 | +10.40 | +24.47% | 62 | 0 | 32.94% |
| JPM250321C00165000 | 2024-07-03 12:38PM EDT | 165.00 | 48.50 | 47.90 | 48.95 | +1.10 | +2.32% | 54 | 1,098 | 31.85% |
| JPM250321C00170000 | 2024-07-03 11:20AM EDT | 170.00 | 44.15 | 43.65 | 44.55 | +1.75 | +4.13% | 6 | 137 | 30.48% |
| JPM250321C00175000 | 2024-07-03 12:28PM EDT | 175.00 | 40.00 | 39.50 | 40.20 | +2.00 | +5.26% | 6 | 134 | 29.07% |
| JPM250321C00180000 | 2024-07-02 9:46AM EDT | 180.00 | 34.25 | 35.50 | 36.35 | 0.00 | - | 1 | 96 | 28.46% |
| JPM250321C00185000 | 2024-07-03 9:38AM EDT | 185.00 | 33.14 | 31.60 | 32.50 | +2.27 | +7.35% | 7 | 120 | 27.58% |
| JPM250321C00190000 | 2024-07-03 10:55AM EDT | 190.00 | 28.30 | 28.15 | 28.70 | +1.40 | +5.20% | 2 | 752 | 26.56% |
| JPM250321C00195000 | 2024-07-03 12:17PM EDT | 195.00 | 24.95 | 24.70 | 25.30 | -0.10 | -0.40% | 18 | 358 | 25.92% |
| JPM250321C00200000 | 2024-07-03 12:24PM EDT | 200.00 | 21.72 | 21.25 | 21.85 | +0.47 | +2.21% | 83 | 0 | 24.92% |
| JPM250321C00210000 | 2024-07-03 11:42AM EDT | 210.00 | 16.00 | 15.50 | 16.20 | +0.49 | +3.16% | 3 | 2,302 | 23.89% |
| JPM250321C00220000 | 2024-07-03 10:17AM EDT | 220.00 | 11.60 | 11.10 | 11.40 | +1.00 | +9.43% | 3 | 885 | 22.77% |
| JPM250321C00230000 | 2024-07-02 3:55PM EDT | 230.00 | 7.65 | 7.40 | 7.80 | 0.00 | - | 5 | 1,454 | 22.05% |
| JPM250321C00240000 | 2024-07-03 11:47AM EDT | 240.00 | 5.03 | 4.85 | 5.15 | +0.48 | +10.55% | 4 | 309 | 21.49% |
| JPM250321C00250000 | 2024-07-03 10:34AM EDT | 250.00 | 3.19 | 3.15 | 3.35 | +0.25 | +8.50% | 4 | 0 | 21.19% |
| JPM250321C00260000 | 2024-07-03 11:48AM EDT | 260.00 | 2.03 | 1.98 | 2.16 | +0.32 | +18.71% | 2 | 0 | 21.05% |
| JPM250321C00270000 | 2024-05-28 10:35AM EDT | 270.00 | 1.01 | 0.73 | 0.81 | 0.00 | - | 2 | 29 | 18.68% |
| JPM250321C00280000 | 2024-06-18 10:10AM EDT | 280.00 | 0.48 | 0.70 | 0.92 | 0.00 | - | 3 | 125 | 21.23% |
| JPM250321C00290000 | 2024-05-01 2:24PM EDT | 290.00 | 0.55 | 0.40 | 0.63 | 0.00 | - | 4 | 42 | 21.55% |
| JPM250321C00300000 | 2024-06-28 9:55AM EDT | 300.00 | 0.21 | 0.29 | 0.46 | 0.00 | - | 1 | 32 | 22.08% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321P00095000 | 2024-06-27 1:42PM EDT | 95.00 | 0.18 | 0.00 | 0.37 | 0.00 | - | 10 | 0 | 44.95% |
| JPM250321P00100000 | 2024-07-01 10:47AM EDT | 100.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 20 | 0 | 42.77% |
| JPM250321P00105000 | 2024-06-03 2:13PM EDT | 105.00 | 0.35 | 0.00 | 0.44 | 0.00 | - | 1 | 0 | 40.82% |
| JPM250321P00110000 | 2024-07-03 12:19PM EDT | 110.00 | 0.24 | 0.21 | 0.37 | -0.06 | -20.00% | 31 | 13 | 37.31% |
| JPM250321P00115000 | 2024-07-01 2:43PM EDT | 115.00 | 0.37 | 0.27 | 0.43 | 0.00 | - | 1 | 0 | 35.82% |
| JPM250321P00120000 | 2024-06-12 10:01AM EDT | 120.00 | 0.70 | 0.40 | 0.51 | 0.00 | - | 5 | 53 | 34.50% |
| JPM250321P00125000 | 2024-07-01 3:31PM EDT | 125.00 | 0.49 | 0.42 | 0.60 | 0.00 | - | 305 | 0 | 33.18% |
| JPM250321P00130000 | 2024-06-20 2:05PM EDT | 130.00 | 0.80 | 0.51 | 0.70 | 0.00 | - | 5 | 0 | 31.86% |
| JPM250321P00135000 | 2024-07-01 3:49PM EDT | 135.00 | 0.72 | 0.62 | 0.82 | 0.00 | - | 6 | 0 | 30.59% |
| JPM250321P00140000 | 2024-06-24 10:18AM EDT | 140.00 | 1.10 | 0.77 | 0.97 | 0.00 | - | 1 | 0 | 29.41% |
| JPM250321P00145000 | 2024-07-02 2:56PM EDT | 145.00 | 1.03 | 0.96 | 1.15 | 0.00 | - | 1 | 446 | 28.27% |
| JPM250321P00150000 | 2024-06-28 12:55PM EDT | 150.00 | 1.50 | 1.18 | 1.35 | 0.00 | - | 2 | 712 | 27.10% |
| JPM250321P00155000 | 2024-07-01 3:54PM EDT | 155.00 | 1.59 | 1.50 | 1.65 | 0.00 | - | 1 | 344 | 26.21% |
| JPM250321P00160000 | 2024-07-02 10:33AM EDT | 160.00 | 1.98 | 1.85 | 2.00 | 0.00 | - | 10 | 0 | 25.29% |
| JPM250321P00165000 | 2024-07-02 3:23PM EDT | 165.00 | 2.25 | 2.20 | 2.48 | 0.00 | - | 25 | 712 | 24.57% |
| JPM250321P00170000 | 2024-07-02 3:44PM EDT | 170.00 | 2.71 | 2.71 | 3.05 | -0.04 | -1.45% | 50 | 338 | 23.84% |
| JPM250321P00175000 | 2024-07-01 3:50PM EDT | 175.00 | 3.70 | 3.40 | 3.50 | 0.00 | - | 6 | 419 | 22.57% |
| JPM250321P00180000 | 2024-07-01 10:15AM EDT | 180.00 | 4.00 | 4.15 | 4.40 | -0.65 | -13.98% | 10 | 0 | 22.09% |
| JPM250321P00185000 | 2024-07-02 3:43PM EDT | 185.00 | 5.18 | 5.20 | 5.40 | 0.00 | - | 13 | 471 | 21.47% |
| JPM250321P00190000 | 2024-07-03 9:48AM EDT | 190.00 | 6.20 | 6.40 | 6.75 | -0.85 | -12.06% | 2 | 329 | 21.13% |
| JPM250321P00195000 | 2024-07-02 2:51PM EDT | 195.00 | 8.00 | 7.75 | 8.00 | 0.00 | - | 297 | 2,654 | 20.27% |
| JPM250321P00200000 | 2024-07-02 3:43PM EDT | 200.00 | 9.42 | 9.45 | 9.80 | 0.00 | - | 5 | 115 | 19.92% |
| JPM250321P00210000 | 2024-07-02 11:42AM EDT | 210.00 | 13.27 | 13.55 | 13.95 | -1.29 | -8.86% | 2 | 0 | 18.84% |
| JPM250321P00220000 | 2024-05-17 3:26PM EDT | 220.00 | 21.30 | 27.75 | 29.80 | 0.00 | - | 4 | 41 | 32.93% |
| JPM250321P00230000 | 2024-06-26 1:19PM EDT | 230.00 | 34.50 | 25.40 | 26.20 | 0.00 | - | 10 | 0 | 17.38% |
| JPM250321P00240000 | 2024-06-06 2:26PM EDT | 240.00 | 43.76 | 33.15 | 34.25 | 0.00 | - | 30 | 0 | 17.29% |
| JPM250321P00250000 | 2024-06-18 2:27PM EDT | 250.00 | 53.75 | 42.25 | 43.60 | 0.00 | - | 2 | 0 | 18.78% |
| JPM250321P00260000 | 2024-06-20 9:52AM EDT | 260.00 | 62.95 | 52.15 | 53.70 | 0.00 | - | 2 | 76 | 21.72% |
| JPM250321P00280000 | 2024-06-25 9:39AM EDT | 280.00 | 81.15 | 72.10 | 73.75 | 0.00 | - | 2 | 0 | 26.69% |
| JPM250321P00290000 | 2024-06-24 3:51PM EDT | 290.00 | 91.85 | 82.05 | 83.75 | 0.00 | - | 68 | 0 | 28.88% |
© 2024 Yahoo. Todos os direitos reservados.