Mercado abrirá em 5 h 55 min
BOVESPA
120.759,51 -7,68 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.122,58 +145,26 (+0,27%) PETROLEO CRU
77,84 +0,10 (+0,13%) OURO
2.318,60 -8,40 (-0,36%) Bitcoin USD
67.652,08 -1.756,16 (-2,53%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:150.00
Opções de comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240614C00150000 | 2024-06-07 2:17PM EDT | 2024-06-14 | 49.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| JPM240621C00150000 | 2024-06-07 2:17PM EDT | 2024-06-21 | 49.99 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JPM240628C00150000 | 2024-05-16 1:44PM EDT | 2024-06-28 | 54.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240705C00150000 | 2024-05-31 9:48AM EDT | 2024-07-05 | 50.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240719C00150000 | 2024-06-05 3:53PM EDT | 2024-07-19 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240816C00150000 | 2024-06-06 10:04AM EDT | 2024-08-16 | 48.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240920C00150000 | 2024-06-06 12:15PM EDT | 2024-09-20 | 47.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241018C00150000 | 2024-06-05 1:56PM EDT | 2024-10-18 | 49.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241115C00150000 | 2024-04-03 1:02PM EDT | 2024-11-15 | 52.11 | 43.90 | 44.65 | 0.00 | - | 3 | 12 | 0.00% |
| JPM241220C00150000 | 2024-05-28 10:32AM EDT | 2024-12-20 | 52.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250117C00150000 | 2024-06-07 3:42PM EDT | 2025-01-17 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250321C00150000 | 2024-05-15 1:00PM EDT | 2025-03-21 | 56.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM250620C00150000 | 2024-06-05 1:18PM EDT | 2025-06-20 | 54.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM251219C00150000 | 2024-05-30 11:55AM EDT | 2025-12-19 | 58.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM260116C00150000 | 2024-06-03 11:18AM EDT | 2026-01-16 | 61.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240614P00150000 | 2024-06-03 1:06PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| JPM240621P00150000 | 2024-06-10 2:22PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| JPM240628P00150000 | 2024-06-07 9:34AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240705P00150000 | 2024-06-10 3:12PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240719P00150000 | 2024-06-06 9:30AM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240726P00150000 | 2024-06-07 3:53PM EDT | 2024-07-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM240816P00150000 | 2024-06-10 9:30AM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| JPM240920P00150000 | 2024-06-07 11:23AM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JPM241018P00150000 | 2024-06-10 9:51AM EDT | 2024-10-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM241115P00150000 | 2024-06-03 9:31AM EDT | 2024-11-15 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM241220P00150000 | 2024-06-03 10:32AM EDT | 2024-12-20 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM250117P00150000 | 2024-06-10 3:50PM EDT | 2025-01-17 | 1.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JPM250321P00150000 | 2024-06-03 2:44PM EDT | 2025-03-21 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JPM250620P00150000 | 2024-06-05 3:28PM EDT | 2025-06-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM251219P00150000 | 2024-06-06 12:32PM EDT | 2025-12-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JPM260116P00150000 | 2024-06-10 11:02AM EDT | 2026-01-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.