Mercado abrirá em 3 h 15 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
57.729,12 -2.810,43 (-4,64%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240705C00125000 | 2024-06-27 9:52AM EDT | 125.00 | 73.46 | 82.25 | 84.75 | 0.00 | - | - | 0 | 422.46% |
| JPM240705C00135000 | 2024-07-03 12:09PM EDT | 135.00 | 74.50 | 72.30 | 74.50 | +15.82 | +26.96% | 35 | 16 | 348.63% |
| JPM240705C00150000 | 2024-07-03 12:09PM EDT | 150.00 | 58.50 | 57.10 | 60.40 | +2.41 | +4.30% | 100 | 37 | 183.59% |
| JPM240705C00155000 | 2024-07-03 12:32PM EDT | 155.00 | 53.34 | 52.35 | 54.90 | +1.15 | +2.20% | 37 | 0 | 277.34% |
| JPM240705C00160000 | 2024-06-12 2:50PM EDT | 160.00 | 32.82 | 47.35 | 49.95 | 0.00 | - | - | 1 | 255.96% |
| JPM240705C00165000 | 2024-06-28 9:47AM EDT | 165.00 | 35.26 | 42.15 | 45.10 | 0.00 | - | 1 | 1 | 239.26% |
| JPM240705C00170000 | 2024-06-28 12:22PM EDT | 170.00 | 31.58 | 37.10 | 40.40 | 0.00 | - | 1 | 2 | 119.92% |
| JPM240705C00175000 | 2024-06-10 2:36PM EDT | 175.00 | 25.30 | 32.20 | 35.05 | 0.00 | - | 1 | 0 | 190.33% |
| JPM240705C00177500 | 2024-06-28 11:11AM EDT | 177.50 | 24.42 | 29.70 | 32.60 | 0.00 | - | 1 | 1 | 180.62% |
| JPM240705C00180000 | 2024-07-03 12:09PM EDT | 180.00 | 27.85 | 27.15 | 29.65 | +0.75 | +2.77% | 325 | 0 | 151.95% |
| JPM240705C00185000 | 2024-07-03 12:09PM EDT | 185.00 | 23.20 | 22.65 | 24.85 | +1.74 | +8.11% | 290 | 57 | 75.39% |
| JPM240705C00187500 | 2024-07-02 11:42AM EDT | 187.50 | 18.75 | 19.60 | 22.55 | 0.00 | - | 2 | 3 | 132.72% |
| JPM240705C00190000 | 2024-07-03 12:16PM EDT | 190.00 | 17.45 | 17.20 | 19.15 | +0.95 | +5.76% | 1,160 | 220 | 89.16% |
| JPM240705C00192500 | 2024-07-03 12:54PM EDT | 192.50 | 15.95 | 15.25 | 16.45 | +2.75 | +20.83% | 1,138 | 163 | 69.63% |
| JPM240705C00195000 | 2024-07-03 12:16PM EDT | 195.00 | 13.45 | 12.15 | 15.40 | -0.35 | -2.54% | 7,934 | 1,373 | 106.40% |
| JPM240705C00197500 | 2024-07-03 12:16PM EDT | 197.50 | 11.00 | 9.85 | 11.25 | -0.35 | -3.08% | 10,314 | 0 | 38.67% |
| JPM240705C00200000 | 2024-07-03 12:56PM EDT | 200.00 | 8.60 | 7.85 | 8.60 | +0.05 | +0.58% | 19,483 | 3,187 | 0.00% |
| JPM240705C00202500 | 2024-07-03 12:52PM EDT | 202.50 | 5.80 | 5.20 | 6.95 | -0.35 | -5.69% | 14,011 | 2,733 | 46.88% |
| JPM240705C00205000 | 2024-07-03 12:51PM EDT | 205.00 | 3.60 | 2.95 | 3.85 | -0.30 | -7.69% | 19,327 | 0 | 19.63% |
| JPM240705C00207500 | 2024-07-03 12:59PM EDT | 207.50 | 0.71 | 0.71 | 1.29 | -0.89 | -55.63% | 2,304 | 3,053 | 7.76% |
| JPM240705C00210000 | 2024-07-03 12:59PM EDT | 210.00 | 0.12 | 0.11 | 0.14 | -0.23 | -65.71% | 10,388 | 0 | 9.23% |
| JPM240705C00212500 | 2024-07-03 12:59PM EDT | 212.50 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 3,640 | 2,151 | 14.26% |
| JPM240705C00215000 | 2024-07-03 12:53PM EDT | 215.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 353 | 639 | 19.14% |
| JPM240705C00217500 | 2024-07-03 12:58PM EDT | 217.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 307 | 48 | 25.39% |
| JPM240705C00220000 | 2024-07-03 11:02AM EDT | 220.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 206 | 0 | 31.25% |
| JPM240705C00225000 | 2024-07-02 9:57AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 62 | 39.06% |
| JPM240705C00227500 | 2024-07-01 9:37AM EDT | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 44.53% |
| JPM240705C00230000 | 2024-07-01 3:46PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,032 | 1,165 | 50.00% |
| JPM240705C00235000 | 2024-06-28 1:57PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 196 | 56.25% |
| JPM240705C00240000 | 2024-07-01 9:47AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 71 | 64.06% |
| JPM240705C00250000 | 2024-06-27 10:16AM EDT | 250.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | - | 0 | 145.51% |
Opções de vendapara5 de julho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240705P00145000 | 2024-06-21 3:26PM EDT | 145.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 21 | 156.25% |
| JPM240705P00150000 | 2024-07-01 9:37AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 41 | 143.75% |
| JPM240705P00155000 | 2024-07-01 9:37AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 0 | 131.25% |
| JPM240705P00160000 | 2024-06-28 11:51AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 118.75% |
| JPM240705P00165000 | 2024-07-01 11:21AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 106.25% |
| JPM240705P00170000 | 2024-07-02 3:45PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 93.75% |
| JPM240705P00172500 | 2024-07-03 9:44AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 87.50% |
| JPM240705P00175000 | 2024-07-03 12:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 81.25% |
| JPM240705P00177500 | 2024-07-03 12:04PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,995 | 75.00% |
| JPM240705P00180000 | 2024-07-03 11:42AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 68.75% |
| JPM240705P00182500 | 2024-07-02 10:41AM EDT | 182.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 106 | 0 | 67.19% |
| JPM240705P00185000 | 2024-07-02 1:46PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 347 | 0 | 60.94% |
| JPM240705P00187500 | 2024-07-03 12:53PM EDT | 187.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 97 | 0 | 57.03% |
| JPM240705P00190000 | 2024-07-03 12:56PM EDT | 190.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 313 | 0 | 52.34% |
| JPM240705P00192500 | 2024-07-03 12:35PM EDT | 192.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 15 | 0 | 48.44% |
| JPM240705P00195000 | 2024-07-03 12:22PM EDT | 195.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 266 | 3,411 | 41.41% |
| JPM240705P00197500 | 2024-07-03 12:52PM EDT | 197.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 41 | 0 | 37.50% |
| JPM240705P00200000 | 2024-07-03 12:55PM EDT | 200.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 812 | 0 | 30.27% |
| JPM240705P00202500 | 2024-07-03 12:39PM EDT | 202.50 | 0.08 | 0.06 | 0.08 | 0.00 | - | 676 | 0 | 24.81% |
| JPM240705P00205000 | 2024-07-03 12:59PM EDT | 205.00 | 0.20 | 0.22 | 0.26 | +0.01 | +5.26% | 1,388 | 0 | 22.80% |
| JPM240705P00207500 | 2024-07-03 12:59PM EDT | 207.50 | 1.09 | 1.01 | 1.12 | +0.19 | +21.11% | 2,789 | 0 | 26.81% |
| JPM240705P00210000 | 2024-07-03 12:54PM EDT | 210.00 | 2.71 | 2.68 | 3.70 | +0.27 | +11.07% | 110 | 0 | 48.54% |
| JPM240705P00215000 | 2024-07-03 10:57AM EDT | 215.00 | 8.18 | 6.55 | 8.45 | -0.82 | -9.11% | 2 | 0 | 55.47% |
| JPM240705P00217500 | 2024-07-02 9:34AM EDT | 217.50 | 12.20 | 9.05 | 11.30 | 0.00 | - | 26 | 49 | 70.75% |
| JPM240705P00220000 | 2024-07-03 10:53AM EDT | 220.00 | 12.74 | 11.75 | 13.90 | -6.41 | -33.47% | 3 | 0 | 85.06% |
| JPM240705P00222500 | 2024-06-27 12:22PM EDT | 222.50 | 23.95 | 14.25 | 15.95 | 0.00 | - | - | 0 | 90.14% |
© 2024 Yahoo. Todos os direitos reservados.