Mercado abrirá em 3 h 4 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
83,45 -0,43 (-0,51%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.647,93 -2.861,06 (-4,73%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM251219C00065000 | 2024-05-21 2:54PM EDT | 65.00 | 134.03 | 131.50 | 136.50 | 0.00 | - | 2 | 7 | 0.00% |
| JPM251219C00070000 | 2024-03-20 10:38AM EDT | 70.00 | 125.20 | 114.00 | 119.00 | 0.00 | - | 50 | 1 | 0.00% |
| JPM251219C00075000 | 2024-02-06 4:17PM EDT | 75.00 | 98.97 | 111.00 | 115.45 | 0.00 | - | 2 | 92 | 0.00% |
| JPM251219C00080000 | 2024-05-31 10:14AM EDT | 80.00 | 119.00 | 120.00 | 125.00 | 0.00 | - | 1 | 107 | 0.00% |
| JPM251219C00085000 | 2023-12-28 10:30AM EDT | 85.00 | 83.95 | 86.55 | 91.00 | 0.00 | - | 200 | 196 | 0.00% |
| JPM251219C00090000 | 2024-07-01 9:30AM EDT | 90.00 | 112.83 | 116.00 | 121.00 | 0.00 | - | 3 | 0 | 46.88% |
| JPM251219C00095000 | 2023-07-14 2:20PM EDT | 95.00 | 60.37 | 63.30 | 67.40 | 0.00 | - | 2 | 5 | 0.00% |
| JPM251219C00100000 | 2024-06-07 9:36AM EDT | 100.00 | 100.00 | 107.00 | 112.00 | 0.00 | - | 2 | 0 | 45.64% |
| JPM251219C00105000 | 2024-06-13 12:58PM EDT | 105.00 | 90.00 | 102.50 | 107.50 | 0.00 | - | 24 | 77 | 44.75% |
| JPM251219C00110000 | 2024-06-27 2:40PM EDT | 110.00 | 90.73 | 98.00 | 103.00 | 0.00 | - | 1 | 0 | 43.73% |
| JPM251219C00115000 | 2024-02-09 3:59PM EDT | 115.00 | 65.23 | 77.25 | 79.90 | 0.00 | - | 7 | 76 | 0.00% |
| JPM251219C00120000 | 2024-05-08 10:50AM EDT | 120.00 | 78.02 | 81.50 | 86.25 | 0.00 | - | 1 | 108 | 0.00% |
| JPM251219C00125000 | 2024-06-11 3:09PM EDT | 125.00 | 74.80 | 84.50 | 89.50 | 0.00 | - | 1 | 0 | 40.22% |
| JPM251219C00130000 | 2024-06-07 2:43PM EDT | 130.00 | 75.38 | 80.70 | 84.85 | 0.00 | - | 1 | 0 | 38.62% |
| JPM251219C00135000 | 2024-06-28 10:58AM EDT | 135.00 | 72.64 | 76.40 | 79.20 | 0.00 | - | 10 | 0 | 34.94% |
| JPM251219C00140000 | 2024-07-02 11:11AM EDT | 140.00 | 75.27 | 72.85 | 75.50 | +2.67 | +3.68% | 1 | 0 | 35.34% |
| JPM251219C00145000 | 2024-07-01 2:34PM EDT | 145.00 | 68.18 | 68.75 | 71.30 | 0.00 | - | 41 | 341 | 34.55% |
| JPM251219C00150000 | 2024-07-03 11:19AM EDT | 150.00 | 65.60 | 63.50 | 68.00 | +1.69 | +2.64% | 3 | 349 | 35.15% |
| JPM251219C00155000 | 2024-06-28 10:57AM EDT | 155.00 | 62.84 | 60.10 | 63.25 | +6.42 | +11.38% | 1 | 209 | 33.24% |
| JPM251219C00160000 | 2024-07-03 12:34PM EDT | 160.00 | 57.46 | 56.45 | 58.50 | +8.44 | +17.22% | 3 | 0 | 31.36% |
| JPM251219C00165000 | 2024-07-03 10:18AM EDT | 165.00 | 54.25 | 52.40 | 55.20 | +9.92 | +22.38% | 2 | 449 | 31.50% |
| JPM251219C00170000 | 2024-06-17 11:54AM EDT | 170.00 | 39.25 | 48.15 | 50.45 | 0.00 | - | 16 | 472 | 29.54% |
| JPM251219C00175000 | 2024-07-03 10:45AM EDT | 175.00 | 45.90 | 45.40 | 48.75 | +0.52 | +1.15% | 2 | 0 | 31.39% |
| JPM251219C00180000 | 2024-07-01 3:09PM EDT | 180.00 | 41.70 | 41.75 | 44.35 | 0.00 | - | 122 | 0 | 29.70% |
| JPM251219C00185000 | 2024-07-02 12:55PM EDT | 185.00 | 38.41 | 38.10 | 40.40 | 0.00 | - | 10 | 0 | 28.49% |
| JPM251219C00190000 | 2024-07-02 2:11PM EDT | 190.00 | 35.77 | 34.20 | 37.25 | 0.00 | - | 5 | 159 | 28.08% |
| JPM251219C00195000 | 2024-07-02 3:32PM EDT | 195.00 | 33.25 | 31.95 | 33.95 | 0.00 | - | 2 | 0 | 27.37% |
| JPM251219C00200000 | 2024-07-02 10:00AM EDT | 200.00 | 28.70 | 29.00 | 30.60 | 0.00 | - | 5 | 0 | 26.49% |
| JPM251219C00210000 | 2024-07-02 10:10AM EDT | 210.00 | 23.30 | 23.55 | 25.80 | 0.00 | - | 3 | 0 | 26.28% |
| JPM251219C00220000 | 2024-07-03 10:34AM EDT | 220.00 | 20.00 | 19.85 | 20.40 | +0.35 | +1.78% | 26 | 4,952 | 24.90% |
| JPM251219C00230000 | 2024-07-01 9:44AM EDT | 230.00 | 14.60 | 15.75 | 16.15 | 0.00 | - | 6 | 718 | 24.09% |
| JPM251219C00240000 | 2024-07-02 2:58PM EDT | 240.00 | 12.76 | 12.30 | 12.70 | +0.56 | +4.59% | 200 | 0 | 23.51% |
| JPM251219C00250000 | 2024-07-01 10:42AM EDT | 250.00 | 8.50 | 9.25 | 9.85 | 0.00 | - | 1 | 129 | 23.01% |
| JPM251219C00260000 | 2024-07-02 3:26PM EDT | 260.00 | 7.27 | 6.90 | 7.55 | 0.00 | - | 1 | 115 | 22.58% |
| JPM251219C00270000 | 2024-06-28 10:25AM EDT | 270.00 | 4.00 | 5.15 | 5.75 | 0.00 | - | 10 | 41 | 22.26% |
| JPM251219C00280000 | 2024-06-28 12:14PM EDT | 280.00 | 2.96 | 3.80 | 4.35 | 0.00 | - | 1 | 47 | 21.99% |
| JPM251219C00290000 | 2024-07-01 10:14AM EDT | 290.00 | 2.79 | 2.78 | 3.35 | 0.00 | - | 6 | 0 | 21.93% |
| JPM251219C00300000 | 2024-06-12 10:54AM EDT | 300.00 | 1.32 | 2.06 | 2.45 | 0.00 | - | - | 1 | 21.61% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM251219P00065000 | 2024-06-25 9:59AM EDT | 65.00 | 0.26 | 0.10 | 1.90 | 0.00 | - | 1 | 0 | 53.25% |
| JPM251219P00070000 | 2024-06-28 3:44PM EDT | 70.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 59.01% |
| JPM251219P00075000 | 2024-07-02 1:26PM EDT | 75.00 | 0.21 | 0.08 | 0.63 | 0.00 | - | 7 | 366 | 43.51% |
| JPM251219P00080000 | 2024-07-02 1:26PM EDT | 80.00 | 0.31 | 0.25 | 0.56 | 0.00 | - | 6 | 232 | 40.19% |
| JPM251219P00085000 | 2024-07-02 1:27PM EDT | 85.00 | 0.39 | 0.29 | 0.58 | 0.00 | - | 5 | 0 | 38.06% |
| JPM251219P00090000 | 2024-07-02 2:05PM EDT | 90.00 | 0.47 | 0.38 | 0.67 | 0.00 | - | 5 | 595 | 36.72% |
| JPM251219P00095000 | 2024-07-02 1:28PM EDT | 95.00 | 0.57 | 0.48 | 0.77 | 0.00 | - | 3 | 201 | 35.43% |
| JPM251219P00100000 | 2024-07-01 9:30AM EDT | 100.00 | 0.67 | 0.59 | 0.90 | 0.00 | - | 25 | 0 | 34.30% |
| JPM251219P00105000 | 2024-06-28 11:44AM EDT | 105.00 | 1.05 | 0.80 | 1.06 | 0.00 | - | 4 | 0 | 33.30% |
| JPM251219P00110000 | 2024-06-28 10:57AM EDT | 110.00 | 1.16 | 1.00 | 1.23 | 0.00 | - | 25 | 0 | 32.28% |
| JPM251219P00115000 | 2024-06-20 12:50PM EDT | 115.00 | 1.44 | 1.06 | 1.41 | 0.00 | - | 1 | 302 | 31.21% |
| JPM251219P00120000 | 2024-07-03 11:11AM EDT | 120.00 | 1.44 | 1.27 | 1.63 | -0.16 | -10.00% | 2 | 0 | 30.26% |
| JPM251219P00125000 | 2024-06-27 3:38PM EDT | 125.00 | 1.95 | 1.52 | 1.89 | 0.00 | - | 20 | 0 | 29.37% |
| JPM251219P00130000 | 2024-06-11 1:20PM EDT | 130.00 | 2.86 | 1.80 | 2.22 | 0.00 | - | 1 | 0 | 28.62% |
| JPM251219P00135000 | 2024-06-03 12:41PM EDT | 135.00 | 3.13 | 2.19 | 2.58 | 0.00 | - | 2 | 0 | 27.84% |
| JPM251219P00140000 | 2024-07-01 3:31PM EDT | 140.00 | 2.77 | 2.53 | 3.00 | 0.00 | - | 12 | 0 | 27.10% |
| JPM251219P00145000 | 2024-07-03 10:55AM EDT | 145.00 | 3.20 | 3.05 | 3.30 | +0.02 | +0.63% | 1 | 0 | 25.97% |
| JPM251219P00150000 | 2024-06-21 11:51AM EDT | 150.00 | 5.10 | 3.50 | 3.85 | 0.00 | - | 3 | 0 | 25.32% |
| JPM251219P00155000 | 2024-05-17 12:53PM EDT | 155.00 | 5.46 | 6.00 | 6.70 | 0.00 | - | 2 | 424 | 28.68% |
| JPM251219P00160000 | 2024-07-03 12:04PM EDT | 160.00 | 5.25 | 4.90 | 5.40 | 0.00 | - | 2 | 0 | 24.45% |
| JPM251219P00165000 | 2024-07-02 1:18PM EDT | 165.00 | 5.90 | 5.70 | 6.20 | 0.00 | - | 1 | 0 | 23.80% |
| JPM251219P00170000 | 2024-07-01 3:29PM EDT | 170.00 | 7.10 | 6.55 | 7.00 | 0.00 | - | 10 | 368 | 23.03% |
| JPM251219P00175000 | 2024-07-03 10:37AM EDT | 175.00 | 7.77 | 7.60 | 8.25 | -0.53 | -6.39% | 2 | 641 | 22.74% |
| JPM251219P00180000 | 2024-07-01 3:50PM EDT | 180.00 | 9.30 | 8.75 | 9.40 | 0.00 | - | 17 | 0 | 22.14% |
| JPM251219P00185000 | 2024-07-01 3:08PM EDT | 185.00 | 10.45 | 10.05 | 10.75 | 0.00 | - | 11 | 0 | 21.63% |
| JPM251219P00190000 | 2024-07-03 11:52AM EDT | 190.00 | 12.25 | 11.50 | 12.20 | +0.20 | +1.66% | 2 | 247 | 21.07% |
| JPM251219P00195000 | 2024-07-01 3:29PM EDT | 195.00 | 13.87 | 13.15 | 13.80 | 0.00 | - | 22 | 286 | 20.51% |
| JPM251219P00200000 | 2024-07-01 2:24PM EDT | 200.00 | 15.55 | 14.90 | 15.60 | 0.00 | - | 23 | 707 | 19.98% |
| JPM251219P00210000 | 2024-07-03 10:16AM EDT | 210.00 | 19.04 | 18.95 | 19.60 | -0.60 | -3.05% | 20 | 0 | 18.80% |
| JPM251219P00220000 | 2024-07-02 12:28PM EDT | 220.00 | 24.90 | 23.85 | 24.50 | 0.00 | - | 529 | 0 | 17.74% |
| JPM251219P00270000 | 2024-06-24 3:30PM EDT | 270.00 | 72.05 | 60.50 | 65.50 | 0.00 | - | 2 | 2 | 20.03% |
| JPM251219P00290000 | 2024-06-13 11:28AM EDT | 290.00 | 97.17 | 80.50 | 85.50 | 0.00 | - | 2 | 2 | 23.47% |
| JPM251219P00300000 | 2024-06-13 9:55AM EDT | 300.00 | 107.75 | 90.50 | 95.50 | 0.00 | - | 8 | 8 | 25.03% |
© 2024 Yahoo. Todos os direitos reservados.