Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.491,46 +449,80 (+0,74%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250620C00070000 | 2024-05-21 3:49PM EDT | 70.00 | 129.97 | 126.50 | 131.50 | 0.00 | - | 1 | 1 | 0.00% |
| JPM250620C00080000 | 2024-04-26 3:46PM EDT | 80.00 | 114.53 | 119.00 | 123.50 | 0.00 | - | 1 | 3 | 55.23% |
| JPM250620C00085000 | 2023-08-29 3:37PM EDT | 85.00 | 67.00 | 64.60 | 66.45 | 0.00 | - | - | 1 | 0.00% |
| JPM250620C00090000 | 2024-05-30 10:22AM EDT | 90.00 | 110.28 | 110.50 | 115.50 | 0.00 | - | 10 | 3 | 60.86% |
| JPM250620C00095000 | 2023-12-21 12:07PM EDT | 95.00 | 74.15 | 75.50 | 80.50 | 0.00 | - | - | 0 | 0.00% |
| JPM250620C00100000 | 2024-06-21 3:00PM EDT | 100.00 | 97.33 | 101.00 | 106.00 | 0.00 | - | 1 | 6 | 56.18% |
| JPM250620C00105000 | 2023-12-21 12:24PM EDT | 105.00 | 65.35 | 67.70 | 70.50 | 0.00 | - | 2 | 1 | 0.00% |
| JPM250620C00110000 | 2024-02-22 11:10AM EDT | 110.00 | 75.91 | 87.15 | 91.00 | 0.00 | - | 20 | 28 | 0.00% |
| JPM250620C00115000 | 2024-03-15 1:16PM EDT | 115.00 | 78.44 | 71.25 | 74.10 | 0.00 | - | 13 | 101 | 0.00% |
| JPM250620C00120000 | 2024-06-06 11:41AM EDT | 120.00 | 80.20 | 82.50 | 87.50 | 0.00 | - | 10 | 3 | 48.82% |
| JPM250620C00125000 | 2024-02-15 10:52AM EDT | 125.00 | 59.05 | 68.50 | 72.50 | 0.00 | - | 3 | 14 | 0.00% |
| JPM250620C00130000 | 2024-05-16 12:46PM EDT | 130.00 | 78.64 | 66.55 | 69.70 | 0.00 | - | 1 | 15 | 0.00% |
| JPM250620C00135000 | 2024-06-24 2:35PM EDT | 135.00 | 67.55 | 68.50 | 73.50 | 0.00 | - | 2 | 158 | 42.80% |
| JPM250620C00140000 | 2024-06-28 12:26PM EDT | 140.00 | 65.95 | 64.00 | 69.00 | +3.63 | +5.82% | 1 | 123 | 41.18% |
| JPM250620C00145000 | 2024-06-28 2:16PM EDT | 145.00 | 61.95 | 60.00 | 64.50 | +4.70 | +8.21% | 1 | 261 | 39.51% |
| JPM250620C00150000 | 2024-06-27 11:11AM EDT | 150.00 | 54.70 | 55.50 | 60.50 | 0.00 | - | 1 | 382 | 38.82% |
| JPM250620C00155000 | 2024-06-27 3:50PM EDT | 155.00 | 51.05 | 51.00 | 56.00 | 0.00 | - | 2 | 240 | 37.01% |
| JPM250620C00160000 | 2024-06-20 2:50PM EDT | 160.00 | 46.97 | 48.65 | 49.95 | 0.00 | - | 3 | 387 | 32.31% |
| JPM250620C00165000 | 2024-06-28 1:54PM EDT | 165.00 | 45.00 | 43.40 | 47.30 | +5.40 | +13.64% | 5 | 376 | 33.77% |
| JPM250620C00170000 | 2024-06-25 3:10PM EDT | 170.00 | 38.50 | 40.15 | 42.35 | 0.00 | - | 4 | 2,894 | 31.08% |
| JPM250620C00175000 | 2024-06-28 3:02PM EDT | 175.00 | 36.98 | 36.40 | 37.85 | +3.39 | +10.09% | 7 | 633 | 29.11% |
| JPM250620C00180000 | 2024-06-25 11:08AM EDT | 180.00 | 31.60 | 33.15 | 35.10 | 0.00 | - | 4 | 3,007 | 29.63% |
| JPM250620C00185000 | 2024-06-27 2:03PM EDT | 185.00 | 29.99 | 28.90 | 31.65 | +2.24 | +8.07% | 1 | 698 | 28.87% |
| JPM250620C00190000 | 2024-06-25 3:52PM EDT | 190.00 | 25.91 | 26.85 | 28.40 | +1.66 | +6.85% | 5 | 543 | 28.20% |
| JPM250620C00195000 | 2024-06-28 12:10PM EDT | 195.00 | 23.05 | 23.20 | 25.95 | +1.15 | +5.25% | 3 | 381 | 28.36% |
| JPM250620C00200000 | 2024-06-28 3:28PM EDT | 200.00 | 21.00 | 20.55 | 22.00 | +1.80 | +9.37% | 12 | 973 | 26.37% |
| JPM250620C00210000 | 2024-06-28 2:34PM EDT | 210.00 | 15.65 | 15.70 | 16.25 | +1.65 | +11.79% | 41 | 1,712 | 24.53% |
| JPM250620C00220000 | 2024-06-28 12:32PM EDT | 220.00 | 11.35 | 11.60 | 12.95 | +0.85 | +8.10% | 13 | 1,985 | 24.85% |
| JPM250620C00230000 | 2024-06-28 3:43PM EDT | 230.00 | 8.41 | 7.30 | 10.55 | +1.46 | +21.01% | 103 | 1,860 | 25.52% |
| JPM250620C00240000 | 2024-06-28 12:07PM EDT | 240.00 | 5.55 | 5.65 | 6.05 | +0.35 | +6.73% | 5 | 369 | 22.29% |
| JPM250620C00250000 | 2024-06-28 1:28PM EDT | 250.00 | 3.80 | 3.90 | 6.10 | +0.24 | +6.74% | 1 | 678 | 25.18% |
| JPM250620C00260000 | 2024-06-28 10:35AM EDT | 260.00 | 2.53 | 2.58 | 4.35 | +0.06 | +2.43% | 25 | 805 | 24.63% |
| JPM250620C00270000 | 2024-06-27 12:04PM EDT | 270.00 | 1.63 | 1.76 | 1.93 | 0.00 | - | 1 | 613 | 21.37% |
| JPM250620C00280000 | 2024-06-24 3:55PM EDT | 280.00 | 1.12 | 1.05 | 1.41 | 0.00 | - | 6 | 138 | 21.63% |
| JPM250620C00290000 | 2024-06-27 12:30PM EDT | 290.00 | 0.77 | 0.74 | 0.93 | 0.00 | - | 3 | 156 | 21.44% |
| JPM250620C00300000 | 2024-06-20 1:46PM EDT | 300.00 | 0.55 | 0.29 | 0.94 | 0.00 | - | 1 | 13 | 23.02% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250620P00070000 | 2024-06-26 2:46PM EDT | 70.00 | 0.16 | 0.11 | 2.25 | 0.00 | - | 9 | 67 | 61.94% |
| JPM250620P00075000 | 2024-05-29 9:39AM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 25.00% |
| JPM250620P00080000 | 2024-06-28 12:17PM EDT | 80.00 | 0.18 | 0.00 | 2.27 | -0.32 | -64.00% | 1 | 27 | 54.36% |
| JPM250620P00085000 | 2024-04-18 10:30AM EDT | 85.00 | 0.48 | 0.00 | 2.38 | 0.00 | - | 2 | 59 | 51.61% |
| JPM250620P00090000 | 2024-06-28 12:19PM EDT | 90.00 | 0.27 | 0.01 | 2.37 | +0.02 | +8.00% | 1 | 45 | 56.36% |
| JPM250620P00095000 | 2024-06-28 12:20PM EDT | 95.00 | 0.32 | 0.20 | 0.39 | -0.08 | -20.00% | 2 | 192 | 37.57% |
| JPM250620P00100000 | 2024-06-25 10:27AM EDT | 100.00 | 0.39 | 0.26 | 0.37 | -0.01 | -2.50% | 1 | 215 | 34.96% |
| JPM250620P00105000 | 2024-04-19 1:05PM EDT | 105.00 | 1.03 | 0.01 | 2.69 | 0.00 | - | 1 | 60 | 48.52% |
| JPM250620P00110000 | 2024-06-12 9:33AM EDT | 110.00 | 0.70 | 0.40 | 1.01 | 0.00 | - | 10 | 125 | 36.60% |
| JPM250620P00115000 | 2024-05-10 10:33AM EDT | 115.00 | 1.13 | 0.65 | 0.88 | 0.00 | - | 5 | 444 | 33.37% |
| JPM250620P00120000 | 2024-06-26 2:09PM EDT | 120.00 | 0.90 | 0.62 | 0.84 | 0.00 | - | 5 | 1,358 | 30.91% |
| JPM250620P00125000 | 2024-06-17 12:50PM EDT | 125.00 | 1.18 | 0.36 | 1.20 | 0.00 | - | 90 | 561 | 31.02% |
| JPM250620P00130000 | 2024-06-20 2:04PM EDT | 130.00 | 1.32 | 0.94 | 1.16 | 0.00 | - | 1 | 657 | 28.68% |
| JPM250620P00135000 | 2024-06-28 12:14PM EDT | 135.00 | 1.32 | 1.21 | 1.40 | -0.11 | -7.69% | 1 | 1,406 | 27.78% |
| JPM250620P00140000 | 2024-06-28 10:21AM EDT | 140.00 | 1.63 | 1.44 | 1.88 | -0.18 | -9.94% | 1 | 799 | 27.66% |
| JPM250620P00145000 | 2024-06-26 12:08PM EDT | 145.00 | 2.27 | 1.76 | 2.02 | 0.00 | - | 10 | 931 | 26.05% |
| JPM250620P00150000 | 2024-06-28 3:20PM EDT | 150.00 | 2.35 | 2.13 | 2.44 | -0.20 | -7.84% | 2 | 2,721 | 25.29% |
| JPM250620P00155000 | 2024-06-21 11:33AM EDT | 155.00 | 3.75 | 2.63 | 2.94 | 0.00 | - | 1 | 586 | 24.54% |
| JPM250620P00160000 | 2024-06-28 12:22PM EDT | 160.00 | 3.35 | 3.30 | 3.55 | -0.36 | -9.70% | 1 | 372 | 23.86% |
| JPM250620P00165000 | 2024-06-28 2:12PM EDT | 165.00 | 4.11 | 3.95 | 4.25 | -0.74 | -15.26% | 1 | 1,290 | 23.16% |
| JPM250620P00170000 | 2024-06-27 1:47PM EDT | 170.00 | 5.35 | 4.80 | 5.10 | 0.00 | - | 12 | 6,372 | 22.52% |
| JPM250620P00175000 | 2024-06-27 2:12PM EDT | 175.00 | 6.60 | 5.65 | 6.10 | 0.00 | - | 11 | 725 | 21.91% |
| JPM250620P00180000 | 2024-06-28 1:48PM EDT | 180.00 | 7.13 | 6.80 | 7.25 | -0.58 | -7.52% | 10 | 3,044 | 21.28% |
| JPM250620P00185000 | 2024-06-28 3:18PM EDT | 185.00 | 8.50 | 8.30 | 8.55 | -0.80 | -8.60% | 17 | 1,448 | 20.63% |
| JPM250620P00190000 | 2024-06-21 9:35AM EDT | 190.00 | 10.20 | 8.80 | 10.10 | -2.23 | -17.94% | 1 | 353 | 20.06% |
| JPM250620P00195000 | 2024-06-28 3:33PM EDT | 195.00 | 11.80 | 11.50 | 12.85 | -2.15 | -15.41% | 217 | 600 | 20.78% |
| JPM250620P00200000 | 2024-06-28 1:04PM EDT | 200.00 | 13.90 | 13.40 | 14.85 | -1.05 | -7.02% | 44 | 1,187 | 20.18% |
| JPM250620P00210000 | 2024-06-28 3:31PM EDT | 210.00 | 18.39 | 16.00 | 18.65 | +0.49 | +2.74% | 10 | 263 | 17.84% |
| JPM250620P00220000 | 2024-06-27 2:23PM EDT | 220.00 | 24.25 | 21.55 | 26.25 | -2.38 | -8.94% | 1 | 63 | 19.08% |
| JPM250620P00230000 | 2024-06-24 3:08PM EDT | 230.00 | 33.61 | 29.60 | 33.50 | 0.00 | - | 5 | 25 | 18.79% |
| JPM250620P00240000 | 2024-06-26 12:46PM EDT | 240.00 | 43.95 | 38.00 | 40.35 | 0.00 | - | 13 | 16 | 16.34% |
| JPM250620P00250000 | 2024-06-07 1:03PM EDT | 250.00 | 48.15 | 46.00 | 51.00 | 0.00 | - | 20 | 10 | 20.15% |
| JPM250620P00270000 | 2024-06-25 9:39AM EDT | 270.00 | 71.15 | 66.00 | 71.00 | 0.00 | - | 2 | 38 | 24.70% |
| JPM250620P00280000 | 2024-06-24 3:54PM EDT | 280.00 | 82.00 | 76.00 | 81.00 | 0.00 | - | 24 | 12 | 26.74% |
© 2024 Yahoo. Todos os direitos reservados.