Mercado abrirá em 1 h 58 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
83,48 -0,40 (-0,48%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.890,41 -2.397,64 (-3,98%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM261218C00115000 | 2024-06-28 3:03PM EDT | 115.00 | 91.62 | 95.00 | 99.50 | 0.00 | - | 5 | 5 | 34.86% |
| JPM261218C00125000 | 2024-07-02 3:38PM EDT | 125.00 | 89.40 | 86.55 | 91.15 | 0.00 | - | 2 | 0 | 33.81% |
| JPM261218C00130000 | 2024-07-02 3:37PM EDT | 130.00 | 85.45 | 82.55 | 87.45 | 0.00 | - | 4 | 0 | 33.86% |
| JPM261218C00135000 | 2024-07-02 3:31PM EDT | 135.00 | 81.40 | 79.05 | 83.45 | 0.00 | - | 14 | 0 | 33.32% |
| JPM261218C00140000 | 2024-07-03 11:49AM EDT | 140.00 | 76.84 | 75.10 | 78.85 | -0.71 | -0.92% | 27 | 230 | 31.91% |
| JPM261218C00145000 | 2024-07-03 11:26AM EDT | 145.00 | 73.73 | 71.55 | 74.90 | -0.12 | -0.16% | 5 | 203 | 31.32% |
| JPM261218C00150000 | 2024-07-03 10:52AM EDT | 150.00 | 69.80 | 67.50 | 71.60 | -0.30 | -0.43% | 4 | 155 | 31.42% |
| JPM261218C00155000 | 2024-07-03 12:08PM EDT | 155.00 | 66.20 | 64.40 | 67.10 | -0.35 | -0.53% | 7 | 56 | 30.05% |
| JPM261218C00165000 | 2024-07-03 10:59AM EDT | 165.00 | 59.40 | 57.40 | 61.45 | -0.40 | -0.67% | 8 | 6 | 30.69% |
| JPM261218C00170000 | 2024-07-03 10:54AM EDT | 170.00 | 55.95 | 53.65 | 58.15 | +0.50 | +0.90% | 2 | 0 | 30.33% |
| JPM261218C00175000 | 2024-07-03 9:36AM EDT | 175.00 | 53.75 | 50.65 | 55.00 | +1.10 | +2.09% | 2 | 6 | 30.03% |
| JPM261218C00180000 | 2024-07-03 10:54AM EDT | 180.00 | 49.45 | 47.70 | 51.65 | +0.30 | +0.61% | 2 | 0 | 29.46% |
| JPM261218C00195000 | 2024-07-03 10:55AM EDT | 195.00 | 40.50 | 39.25 | 41.95 | +1.39 | +3.55% | 2 | 5 | 27.66% |
| JPM261218C00200000 | 2024-07-03 10:36AM EDT | 200.00 | 37.35 | 35.60 | 39.75 | -1.65 | -4.23% | 98 | 70 | 27.76% |
| JPM261218C00210000 | 2024-07-03 11:24AM EDT | 210.00 | 32.46 | 31.25 | 33.30 | +1.33 | +4.27% | 4 | 80 | 26.08% |
| JPM261218C00220000 | 2024-07-03 9:35AM EDT | 220.00 | 29.00 | 25.60 | 30.00 | +2.38 | +8.94% | 1 | 15 | 26.55% |
| JPM261218C00230000 | 2024-07-01 10:17AM EDT | 230.00 | 23.62 | 21.65 | 25.45 | +0.80 | +3.51% | 1 | 0 | 25.74% |
| JPM261218C00240000 | 2024-07-02 1:41PM EDT | 240.00 | 20.00 | 18.55 | 22.00 | +0.65 | +3.36% | 1 | 12 | 25.47% |
| JPM261218C00250000 | 2024-07-02 2:07PM EDT | 250.00 | 16.72 | 15.25 | 18.85 | 0.00 | - | 10 | 13 | 25.15% |
| JPM261218C00280000 | 2024-06-28 12:08PM EDT | 280.00 | 7.71 | 8.15 | 10.70 | 0.00 | - | 2 | 0 | 23.53% |
| JPM261218C00290000 | 2024-07-01 9:44AM EDT | 290.00 | 7.00 | 6.60 | 10.05 | 0.00 | - | 2 | 7 | 24.38% |
Opções de vendapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM261218P00100000 | 2024-07-01 2:50PM EDT | 100.00 | 1.30 | 0.10 | 5.00 | 0.00 | - | 2 | 6 | 39.54% |
| JPM261218P00105000 | 2024-07-01 11:37AM EDT | 105.00 | 1.60 | 1.00 | 5.00 | 0.00 | - | 4 | 59 | 37.36% |
| JPM261218P00110000 | 2024-07-02 2:26PM EDT | 110.00 | 2.03 | 1.00 | 5.00 | 0.00 | - | 1 | 14 | 35.29% |
| JPM261218P00115000 | 2024-06-26 11:57AM EDT | 115.00 | 2.42 | 0.00 | 4.60 | 0.00 | - | - | 6 | 32.47% |
| JPM261218P00120000 | 2024-06-25 3:53PM EDT | 120.00 | 3.05 | 1.00 | 3.25 | 0.00 | - | - | 25 | 27.69% |
| JPM261218P00125000 | 2024-06-25 2:49PM EDT | 125.00 | 3.60 | 1.55 | 3.80 | 0.00 | - | - | 0 | 27.22% |
| JPM261218P00130000 | 2024-07-02 9:30AM EDT | 130.00 | 3.80 | 2.58 | 4.10 | 0.00 | - | 1 | 0 | 26.15% |
| JPM261218P00135000 | 2024-06-25 3:59PM EDT | 135.00 | 4.95 | 2.99 | 6.95 | 0.00 | - | - | 0 | 29.27% |
| JPM261218P00140000 | 2024-07-01 10:34AM EDT | 140.00 | 4.74 | 3.80 | 6.15 | 0.00 | - | 1 | 0 | 26.29% |
| JPM261218P00150000 | 2024-07-03 11:46AM EDT | 150.00 | 6.50 | 6.15 | 7.20 | -0.07 | -1.07% | 1 | 0 | 24.42% |
| JPM261218P00155000 | 2024-06-27 9:35AM EDT | 155.00 | 8.73 | 6.60 | 7.85 | 0.00 | - | - | 18 | 23.58% |
| JPM261218P00160000 | 2024-07-02 11:58AM EDT | 160.00 | 8.60 | 7.40 | 10.00 | 0.00 | - | 2 | 0 | 24.43% |
| JPM261218P00165000 | 2024-07-03 9:38AM EDT | 165.00 | 9.25 | 8.15 | 11.75 | 0.00 | - | 10 | 0 | 24.58% |
| JPM261218P00175000 | 2024-06-26 11:57AM EDT | 175.00 | 13.60 | 9.75 | 14.50 | 0.00 | - | - | 1 | 23.70% |
| JPM261218P00180000 | 2024-07-03 11:43AM EDT | 180.00 | 13.23 | 11.40 | 13.65 | -1.47 | -10.00% | 29 | 0 | 21.09% |
| JPM261218P00185000 | 2024-06-27 11:48AM EDT | 185.00 | 16.27 | 13.50 | 15.95 | 0.00 | - | - | 1 | 21.33% |
| JPM261218P00195000 | 2024-06-25 9:58AM EDT | 195.00 | 20.75 | 15.90 | 20.25 | 0.00 | - | - | 0 | 21.13% |
| JPM261218P00200000 | 2024-07-02 2:40PM EDT | 200.00 | 20.00 | 19.30 | 22.10 | 0.00 | - | 3 | 0 | 20.62% |
| JPM261218P00210000 | 2024-07-02 11:52AM EDT | 210.00 | 24.25 | 23.05 | 26.10 | 0.00 | - | 40 | 0 | 19.52% |
© 2024 Yahoo. Todos os direitos reservados.