Mercado fechado
BOVESPA
120.821,72 +54,53 (+0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.139,90 +162,58 (+0,31%) PETROLEO CRU
77,89 +2,36 (+3,12%) OURO
2.327,40 +2,40 (+0,10%) Bitcoin USD
69.440,74 -272,67 (-0,39%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Preço de exercício:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240614C00195000 | 2024-06-10 2:46PM EDT | 2024-06-14 | 5.12 | 4.50 | 5.05 | -0.57 | -10.02% | 123 | 593 | 21.09% |
| JPM240621C00195000 | 2024-06-10 3:45PM EDT | 2024-06-21 | 5.70 | 5.55 | 5.70 | -0.64 | -10.09% | 229 | 5,928 | 19.78% |
| JPM240628C00195000 | 2024-06-10 12:11PM EDT | 2024-06-28 | 6.76 | 6.25 | 6.50 | -0.24 | -3.43% | 53 | 203 | 20.94% |
| JPM240705C00195000 | 2024-06-10 1:42PM EDT | 2024-07-05 | 6.86 | 6.60 | 6.85 | -0.64 | -8.53% | 7 | 56 | 19.75% |
| JPM240712C00195000 | 2024-06-10 10:51AM EDT | 2024-07-12 | 7.95 | 7.65 | 8.00 | -0.30 | -3.64% | 2 | 86 | 22.78% |
| JPM240719C00195000 | 2024-06-10 2:36PM EDT | 2024-07-19 | 8.47 | 8.10 | 8.25 | -0.40 | -4.51% | 63 | 2,187 | 21.70% |
| JPM240726C00195000 | 2024-06-10 11:04AM EDT | 2024-07-26 | 8.30 | 8.40 | 8.65 | -0.84 | -9.19% | 2 | 1 | 21.51% |
| JPM240816C00195000 | 2024-06-10 3:19PM EDT | 2024-08-16 | 9.90 | 9.65 | 9.85 | -0.53 | -5.08% | 82 | 1,840 | 21.55% |
| JPM240920C00195000 | 2024-06-10 12:18PM EDT | 2024-09-20 | 11.97 | 11.65 | 11.80 | -0.18 | -1.48% | 50 | 2,998 | 22.30% |
| JPM241018C00195000 | 2024-06-10 12:10PM EDT | 2024-10-18 | 13.40 | 13.05 | 13.40 | -0.60 | -4.29% | 5 | 750 | 23.22% |
| JPM241115C00195000 | 2024-06-06 9:44AM EDT | 2024-11-15 | 13.80 | 14.55 | 14.70 | 0.00 | - | 1 | 0 | 23.62% |
| JPM241220C00195000 | 2024-06-05 11:43AM EDT | 2024-12-20 | 16.00 | 16.05 | 16.25 | +0.57 | +3.69% | 1 | 0 | 24.12% |
| JPM250117C00195000 | 2024-06-07 1:00PM EDT | 2025-01-17 | 18.28 | 17.20 | 17.40 | 0.00 | - | 24 | 2,957 | 24.45% |
| JPM250321C00195000 | 2024-06-07 10:10AM EDT | 2025-03-21 | 19.70 | 19.45 | 19.75 | 0.00 | - | 1 | 362 | 24.99% |
| JPM250620C00195000 | 2024-06-07 3:17PM EDT | 2025-06-20 | 23.18 | 22.50 | 22.75 | 0.00 | - | 6 | 362 | 25.56% |
| JPM251219C00195000 | 2024-06-07 9:34AM EDT | 2025-12-19 | 27.00 | 27.65 | 28.20 | 0.00 | - | 1 | 188 | 26.65% |
| JPM260116C00195000 | 2024-06-06 3:01PM EDT | 2026-01-16 | 27.40 | 28.35 | 28.60 | 0.00 | - | 1 | 807 | 26.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240614P00195000 | 2024-06-10 3:48PM EDT | 2024-06-14 | 0.39 | 0.38 | 0.39 | -0.07 | -15.91% | 2,045 | 2,308 | 20.04% |
| JPM240621P00195000 | 2024-06-10 3:23PM EDT | 2024-06-21 | 0.81 | 0.83 | 0.85 | -0.04 | -4.71% | 515 | 6,275 | 17.57% |
| JPM240628P00195000 | 2024-06-10 3:45PM EDT | 2024-06-28 | 1.44 | 1.39 | 1.42 | +0.01 | +0.70% | 247 | 638 | 17.87% |
| JPM240705P00195000 | 2024-06-10 2:27PM EDT | 2024-07-05 | 1.93 | 2.01 | 2.05 | -0.02 | -1.03% | 64 | 302 | 18.71% |
| JPM240712P00195000 | 2024-06-10 3:14PM EDT | 2024-07-12 | 3.25 | 3.30 | 3.35 | +0.09 | +2.85% | 6 | 96 | 22.56% |
| JPM240719P00195000 | 2024-06-10 3:37PM EDT | 2024-07-19 | 3.65 | 3.65 | 3.70 | +0.25 | +7.35% | 142 | 2,686 | 21.91% |
| JPM240726P00195000 | 2024-06-07 2:07PM EDT | 2024-07-26 | 3.75 | 3.80 | 3.95 | 0.00 | - | 15 | 13 | 21.14% |
| JPM240816P00195000 | 2024-06-10 11:13AM EDT | 2024-08-16 | 4.75 | 4.50 | 4.60 | +0.48 | +11.24% | 37 | 0 | 19.58% |
| JPM240920P00195000 | 2024-06-10 2:30PM EDT | 2024-09-20 | 5.55 | 5.50 | 5.60 | +0.35 | +6.73% | 11 | 1,921 | 18.38% |
| JPM241018P00195000 | 2024-06-07 12:26PM EDT | 2024-10-18 | 6.60 | 6.95 | 7.00 | 0.00 | - | 15 | 0 | 19.35% |
| JPM241115P00195000 | 2024-06-10 1:02PM EDT | 2024-11-15 | 8.18 | 7.95 | 8.05 | +0.58 | +7.63% | 201 | 1,413 | 19.63% |
| JPM241220P00195000 | 2024-06-10 3:24PM EDT | 2024-12-20 | 8.65 | 8.65 | 8.75 | +0.25 | +2.98% | 50 | 326 | 19.01% |
| JPM250117P00195000 | 2024-06-10 12:37PM EDT | 2025-01-17 | 9.65 | 9.65 | 9.75 | +0.10 | +1.05% | 67 | 3,186 | 19.43% |
| JPM250321P00195000 | 2024-06-04 3:47PM EDT | 2025-03-21 | 11.20 | 10.85 | 11.15 | 0.00 | - | 10 | 0 | 19.19% |
| JPM250620P00195000 | 2024-06-07 3:57PM EDT | 2025-06-20 | 12.66 | 12.65 | 12.95 | 0.00 | - | 83 | 360 | 18.99% |
| JPM251219P00195000 | 2024-06-04 3:35PM EDT | 2025-12-19 | 16.45 | 16.00 | 16.30 | 0.00 | - | 49 | 267 | 19.08% |
| JPM260116P00195000 | 2024-06-10 11:44AM EDT | 2026-01-16 | 16.85 | 16.50 | 16.80 | -0.15 | -0.88% | 64 | 662 | 19.13% |
© 2024 Yahoo. Todos os direitos reservados.