Mercado fechado
BOVESPA
125.622,65 -1.280,60 (-1,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.100,37 -20,54 (-0,04%) PETROLEO CRU
69,25 -3,07 (-4,25%) OURO
2.043,30 +7,00 (+0,34%) Bitcoin USD
43.799,01 -286,84 (-0,65%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM231208C00105000 | 2023-11-16 1:24PM EST | 105.00 | 45.83 | 51.00 | 51.80 | 0.00 | - | 2 | 1 | 193.75% |
| JPM231208C00120000 | 2023-10-30 9:47AM EST | 120.00 | 18.55 | 34.15 | 34.95 | 0.00 | - | - | 10 | 0.00% |
| JPM231208C00125000 | 2023-11-22 9:35AM EST | 125.00 | 28.30 | 31.05 | 31.80 | 0.00 | - | 3 | 5 | 120.70% |
| JPM231208C00128000 | 2023-11-09 1:32PM EST | 128.00 | 17.52 | 28.05 | 28.95 | 0.00 | - | 2 | 4 | 118.95% |
| JPM231208C00130000 | 2023-12-05 3:45PM EST | 130.00 | 28.30 | 26.15 | 26.85 | 0.00 | - | 1 | 8 | 111.13% |
| JPM231208C00131000 | 2023-12-01 12:58PM EST | 131.00 | 26.90 | 25.00 | 25.85 | 0.00 | - | 4 | 2 | 98.44% |
| JPM231208C00132000 | 2023-10-31 8:48AM EST | 132.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JPM231208C00134000 | 2023-12-01 12:57PM EST | 134.00 | 23.95 | 22.10 | 23.05 | 0.00 | - | 2 | 13 | 101.95% |
| JPM231208C00135000 | 2023-12-04 12:50PM EST | 135.00 | 22.38 | 21.10 | 21.80 | 0.00 | - | 4 | 14 | 86.91% |
| JPM231208C00136000 | 2023-11-28 9:43AM EST | 136.00 | 17.51 | 20.15 | 21.40 | 0.00 | - | 1 | 4 | 106.25% |
| JPM231208C00137000 | 2023-11-20 9:38AM EST | 137.00 | 15.90 | 19.30 | 19.90 | 0.00 | - | 2 | 7 | 91.60% |
| JPM231208C00138000 | 2023-11-29 10:32AM EST | 138.00 | 17.43 | 18.15 | 18.90 | 0.00 | - | - | 1 | 82.23% |
| JPM231208C00139000 | 2023-11-28 1:00PM EST | 139.00 | 14.55 | 17.10 | 17.80 | 0.00 | - | 2 | 14 | 72.27% |
| JPM231208C00140000 | 2023-12-06 10:47AM EST | 140.00 | 17.70 | 15.95 | 17.10 | -0.04 | -0.23% | 4 | 25 | 74.41% |
| JPM231208C00141000 | 2023-12-05 10:04AM EST | 141.00 | 16.67 | 14.30 | 16.05 | 0.00 | - | 35 | 120 | 95.70% |
| JPM231208C00142000 | 2023-12-06 2:13PM EST | 142.00 | 15.09 | 14.10 | 14.95 | -0.67 | -4.25% | 4 | 257 | 66.60% |
| JPM231208C00143000 | 2023-12-05 9:54AM EST | 143.00 | 14.86 | 12.90 | 13.80 | 0.00 | - | 10 | 72 | 76.56% |
| JPM231208C00144000 | 2023-12-05 10:00AM EST | 144.00 | 13.55 | 11.75 | 12.90 | 0.00 | - | 2 | 73 | 75.98% |
| JPM231208C00145000 | 2023-12-06 12:09PM EST | 145.00 | 12.25 | 10.85 | 12.00 | -0.56 | -4.37% | 153 | 313 | 74.80% |
| JPM231208C00146000 | 2023-12-06 2:01PM EST | 146.00 | 10.93 | 10.05 | 10.85 | -0.45 | -3.95% | 8 | 90 | 64.84% |
| JPM231208C00147000 | 2023-12-06 3:04PM EST | 147.00 | 9.85 | 9.15 | 9.95 | -0.47 | -4.55% | 5 | 121 | 63.53% |
| JPM231208C00148000 | 2023-12-06 3:37PM EST | 148.00 | 8.52 | 8.05 | 8.90 | -0.98 | -10.32% | 197 | 376 | 57.13% |
| JPM231208C00149000 | 2023-12-06 3:36PM EST | 149.00 | 7.50 | 7.25 | 8.00 | -0.95 | -11.24% | 71 | 1,440 | 55.18% |
| JPM231208C00150000 | 2023-12-06 1:18PM EST | 150.00 | 6.47 | 6.05 | 6.90 | -1.43 | -18.10% | 116 | 546 | 47.31% |
| JPM231208C00152500 | 2023-12-06 3:41PM EST | 152.50 | 3.99 | 3.65 | 4.55 | -1.97 | -33.05% | 15 | 901 | 38.04% |
| JPM231208C00155000 | 2023-12-06 3:52PM EST | 155.00 | 1.60 | 1.74 | 1.86 | -1.60 | -50.00% | 491 | 1,757 | 19.19% |
| JPM231208C00157500 | 2023-12-06 3:59PM EST | 157.50 | 0.44 | 0.42 | 0.44 | -0.76 | -63.33% | 2,562 | 1,687 | 16.11% |
| JPM231208C00160000 | 2023-12-06 3:58PM EST | 160.00 | 0.07 | 0.06 | 0.09 | -0.24 | -77.42% | 3,104 | 1,948 | 18.07% |
| JPM231208C00162500 | 2023-12-06 3:45PM EST | 162.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 362 | 1,083 | 21.88% |
| JPM231208C00165000 | 2023-12-06 9:40AM EST | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,084 | 25.00% |
| JPM231208C00167500 | 2023-12-06 3:49PM EST | 167.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 646 | 33.59% |
| JPM231208C00170000 | 2023-12-05 11:11AM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 19 | 36.72% |
| JPM231208C00172500 | 2023-12-05 12:39PM EST | 172.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 48.05% |
| JPM231208C00175000 | 2023-11-28 3:21PM EST | 175.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 96.68% |
| JPM231208C00190000 | 2023-11-13 10:58AM EST | 190.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 16 | 87.50% |
Opções de vendapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM231208P00080000 | 2023-11-06 9:30AM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| JPM231208P00090000 | 2023-11-08 2:05PM EST | 90.00 | 0.01 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 399.41% |
| JPM231208P00100000 | 2023-10-30 8:30AM EST | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| JPM231208P00105000 | 2023-11-17 11:55AM EST | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 166.41% |
| JPM231208P00110000 | 2023-11-08 12:08PM EST | 110.00 | 0.03 | 0.00 | 2.95 | 0.00 | - | 5 | 5 | 291.60% |
| JPM231208P00115000 | 2023-11-20 2:30PM EST | 115.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 23 | 25 | 157.03% |
| JPM231208P00120000 | 2023-11-20 3:31PM EST | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 83 | 83 | 114.84% |
| JPM231208P00125000 | 2023-11-27 3:29PM EST | 125.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 61 | 131 | 118.95% |
| JPM231208P00126000 | 2023-12-05 10:00AM EST | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 103 | 81.25% |
| JPM231208P00127000 | 2023-11-27 1:14PM EST | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 139 | 78.13% |
| JPM231208P00128000 | 2023-11-27 3:35PM EST | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 42 | 75.00% |
| JPM231208P00129000 | 2023-12-05 10:00AM EST | 129.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 27 | 81.25% |
| JPM231208P00130000 | 2023-12-04 10:04AM EST | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 251 | 82.81% |
| JPM231208P00131000 | 2023-11-29 10:56AM EST | 131.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 7 | 87 | 83.20% |
| JPM231208P00132000 | 2023-11-29 10:55AM EST | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 401 | 65.63% |
| JPM231208P00133000 | 2023-11-30 10:21AM EST | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 62.50% |
| JPM231208P00134000 | 2023-11-30 3:38PM EST | 134.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 60 | 96 | 73.83% |
| JPM231208P00135000 | 2023-12-01 10:26AM EST | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 452 | 67.97% |
| JPM231208P00136000 | 2023-12-05 11:42AM EST | 136.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 306 | 67.58% |
| JPM231208P00137000 | 2023-11-28 10:26AM EST | 137.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 61.72% |
| JPM231208P00138000 | 2023-12-04 3:15PM EST | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 77 | 53.13% |
| JPM231208P00139000 | 2023-12-05 11:42AM EST | 139.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 273 | 55.47% |
| JPM231208P00140000 | 2023-12-05 9:42AM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 649 | 46.88% |
| JPM231208P00141000 | 2023-12-04 11:49AM EST | 141.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 116 | 213 | 50.78% |
| JPM231208P00142000 | 2023-12-04 11:35AM EST | 142.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 357 | 45.31% |
| JPM231208P00143000 | 2023-12-04 1:12PM EST | 143.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 106 | 42.19% |
| JPM231208P00144000 | 2023-12-04 2:21PM EST | 144.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 736 | 1,068 | 44.92% |
| JPM231208P00145000 | 2023-12-05 2:45PM EST | 145.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 441 | 41.80% |
| JPM231208P00146000 | 2023-12-06 9:40AM EST | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 622 | 30.47% |
| JPM231208P00147000 | 2023-12-05 3:56PM EST | 147.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 233 | 32.42% |
| JPM231208P00148000 | 2023-12-06 12:15PM EST | 148.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 10 | 540 | 30.86% |
| JPM231208P00149000 | 2023-12-06 2:17PM EST | 149.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 773 | 24.61% |
| JPM231208P00150000 | 2023-12-06 3:51PM EST | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 1,202 | 21.88% |
| JPM231208P00152500 | 2023-12-06 3:54PM EST | 152.50 | 0.08 | 0.05 | 0.07 | +0.02 | +33.33% | 129 | 1,158 | 17.87% |
| JPM231208P00155000 | 2023-12-06 3:58PM EST | 155.00 | 0.33 | 0.34 | 0.36 | +0.15 | +83.33% | 1,870 | 3,513 | 15.28% |
| JPM231208P00157500 | 2023-12-06 3:57PM EST | 157.50 | 1.56 | 1.40 | 1.61 | +0.83 | +113.70% | 1,324 | 1,837 | 15.72% |
| JPM231208P00160000 | 2023-12-06 2:31PM EST | 160.00 | 3.65 | 3.55 | 4.10 | +1.35 | +58.70% | 222 | 156 | 28.57% |
| JPM231208P00165000 | 2023-12-06 3:24PM EST | 165.00 | 8.51 | 8.30 | 9.10 | +0.36 | +4.42% | 21 | 1 | 49.90% |
| JPM231208P00167500 | 2023-11-28 1:00PM EST | 167.50 | 14.25 | 10.75 | 11.70 | 0.00 | - | - | 0 | 63.09% |
| JPM231208P00170000 | 2023-12-06 2:34PM EST | 170.00 | 13.10 | 13.15 | 14.55 | -0.05 | -0.38% | 4 | 2 | 55.37% |
| JPM231208P00185000 | 2023-11-15 3:36PM EST | 185.00 | 34.92 | 28.30 | 29.10 | 0.00 | - | - | 0 | 68.75% |
| JPM231208P00187500 | 2023-11-29 3:38PM EST | 187.50 | 33.11 | 30.70 | 31.45 | 0.00 | - | - | 0 | 112.50% |
| JPM231208P00190000 | 2023-12-06 2:34PM EST | 190.00 | 33.10 | 33.20 | 34.20 | -2.49 | -7.00% | 4 | 1 | 78.13% |
© 2023 Yahoo. Todos os direitos reservados.