Mercado abrirá em 1 h 5 min
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,42 +0,59 (+0,74%) OURO
2.344,10 -12,40 (-0,53%) Bitcoin USD
67.724,52 -578,48 (-0,85%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:140.00
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00140000 | 2024-04-18 12:21PM EDT | 2024-05-31 | 43.25 | 64.70 | 67.35 | 0.00 | - | 1 | 0 | 434.03% |
| JPM240607C00140000 | 2024-05-17 2:22PM EDT | 2024-06-07 | 64.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JPM240614C00140000 | 2024-05-02 2:33PM EDT | 2024-06-14 | 51.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JPM240621C00140000 | 2024-05-16 11:34AM EDT | 2024-06-21 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 0.00% |
| JPM240719C00140000 | 2024-04-30 10:26AM EDT | 2024-07-19 | 55.96 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| JPM240816C00140000 | 2024-04-18 12:06PM EDT | 2024-08-16 | 44.43 | 64.00 | 68.00 | 0.00 | - | 1 | 5 | 83.91% |
| JPM240920C00140000 | 2024-04-19 12:42PM EDT | 2024-09-20 | 46.40 | 64.50 | 68.70 | 0.00 | - | 21 | 288 | 72.41% |
| JPM241018C00140000 | 2024-05-14 1:55PM EDT | 2024-10-18 | 62.28 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| JPM241220C00140000 | 2024-05-15 12:30PM EDT | 2024-12-20 | 63.46 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| JPM250117C00140000 | 2024-05-28 3:32PM EDT | 2025-01-17 | 62.75 | 0.00 | 0.00 | 0.00 | - | 10 | 3,035 | 0.00% |
| JPM250321C00140000 | 2024-05-10 11:32AM EDT | 2025-03-21 | 63.20 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| JPM250620C00140000 | 2024-05-14 3:43PM EDT | 2025-06-20 | 66.90 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 0.00% |
| JPM251219C00140000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 0.00% |
| JPM260116C00140000 | 2024-05-10 10:54AM EDT | 2026-01-16 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00140000 | 2024-05-24 9:54AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5,115 | 25.00% |
| JPM240719P00140000 | 2024-05-21 12:50PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 25.00% |
| JPM240816P00140000 | 2024-05-22 12:04PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 12.50% |
| JPM240920P00140000 | 2024-05-17 11:08AM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 2,840 | 12.50% |
| JPM241018P00140000 | 2024-05-28 9:33AM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 12.50% |
| JPM241115P00140000 | 2024-05-28 2:48PM EDT | 2024-11-15 | 0.63 | 0.00 | 0.00 | 0.00 | - | 30 | 127 | 12.50% |
| JPM241220P00140000 | 2024-05-16 1:13PM EDT | 2024-12-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 8 | 127 | 12.50% |
| JPM250117P00140000 | 2024-05-28 12:51PM EDT | 2025-01-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9,936 | 12.50% |
| JPM250321P00140000 | 2024-05-24 2:34PM EDT | 2025-03-21 | 1.38 | 0.00 | 0.00 | 0.00 | - | 28 | 100 | 6.25% |
| JPM250620P00140000 | 2024-05-20 3:45PM EDT | 2025-06-20 | 2.41 | 0.00 | 0.00 | 0.00 | - | 3 | 746 | 6.25% |
| JPM251219P00140000 | 2024-05-28 12:32PM EDT | 2025-12-19 | 3.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1,471 | 6.25% |
| JPM260116P00140000 | 2024-05-28 11:10AM EDT | 2026-01-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.