Mercado fechado
BOVESPA
128.226,82 -288,67 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.443,54 +211,80 (+0,37%) PETROLEO CRU
78,89 +0,87 (+1,12%) OURO
2.392,00 +32,10 (+1,36%) Bitcoin USD
65.874,45 +4.294,46 (+6,97%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:130.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00130000 | 2024-03-26 2:47PM EDT | 2024-05-17 | 66.56 | 61.70 | 64.20 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240621C00130000 | 2024-05-14 3:42PM EDT | 2024-06-21 | 71.95 | 72.60 | 73.25 | 0.00 | - | 8 | 3,380 | 81.45% |
| JPM240719C00130000 | 2024-04-01 3:30PM EDT | 2024-07-19 | 70.15 | 62.85 | 63.80 | 0.00 | - | 14 | 15 | 0.00% |
| JPM240816C00130000 | 2024-03-27 11:34AM EDT | 2024-08-16 | 68.27 | 64.35 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| JPM240920C00130000 | 2024-04-26 12:22PM EDT | 2024-09-20 | 66.10 | 73.60 | 74.25 | 0.00 | - | 1 | 184 | 52.70% |
| JPM241018C00130000 | 2024-04-01 9:31AM EDT | 2024-10-18 | 72.19 | 64.30 | 65.15 | 0.00 | - | - | 1 | 0.00% |
| JPM241115C00130000 | 2024-04-16 9:52AM EDT | 2024-11-15 | 54.32 | 73.75 | 74.60 | 0.00 | - | - | 1 | 47.70% |
| JPM241220C00130000 | 2024-04-24 10:35AM EDT | 2024-12-20 | 65.15 | 74.45 | 75.25 | 0.00 | - | 30 | 32 | 46.64% |
| JPM250117C00130000 | 2024-05-14 11:13AM EDT | 2025-01-17 | 73.27 | 74.60 | 75.50 | 0.00 | - | 40 | 3,921 | 44.91% |
| JPM250321C00130000 | 2024-05-14 10:32AM EDT | 2025-03-21 | 72.97 | 73.60 | 77.70 | 0.00 | - | 3 | 12 | 46.99% |
| JPM250620C00130000 | 2024-04-19 10:40AM EDT | 2025-06-20 | 58.87 | 74.00 | 79.00 | 0.00 | - | 1 | 15 | 44.50% |
| JPM251219C00130000 | 2024-04-26 11:13AM EDT | 2025-12-19 | 70.40 | 77.00 | 78.90 | 0.00 | - | 1 | 3,833 | 36.71% |
| JPM260116C00130000 | 2024-05-03 10:53AM EDT | 2026-01-16 | 67.79 | 77.95 | 81.15 | 0.00 | - | 3 | 69 | 40.02% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00130000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,030 | 156.25% |
| JPM240531P00130000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 83.01% |
| JPM240621P00130000 | 2024-05-14 11:11AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.11 | 0.00 | - | 3 | 12,428 | 55.47% |
| JPM240719P00130000 | 2024-05-14 3:49PM EDT | 2024-07-19 | 0.08 | 0.02 | 0.19 | 0.00 | - | 2 | 102 | 48.39% |
| JPM240816P00130000 | 2024-05-06 1:21PM EDT | 2024-08-16 | 0.18 | 0.05 | 0.24 | 0.00 | - | 1 | 88 | 41.94% |
| JPM240920P00130000 | 2024-05-15 1:54PM EDT | 2024-09-20 | 0.19 | 0.15 | 0.18 | +0.01 | +5.56% | 5 | 3,198 | 34.38% |
| JPM241018P00130000 | 2024-05-14 11:12AM EDT | 2024-10-18 | 0.32 | 0.27 | 0.30 | 0.00 | - | 1 | 62 | 33.59% |
| JPM241115P00130000 | 2024-05-13 2:32PM EDT | 2024-11-15 | 0.43 | 0.36 | 0.41 | 0.00 | - | 1 | 85 | 32.57% |
| JPM241220P00130000 | 2024-05-14 1:41PM EDT | 2024-12-20 | 0.58 | 0.49 | 0.53 | 0.00 | - | 1 | 1,055 | 31.23% |
| JPM250117P00130000 | 2024-05-14 2:03PM EDT | 2025-01-17 | 0.70 | 0.63 | 0.68 | -0.02 | -2.78% | 5 | 14,282 | 30.79% |
| JPM250321P00130000 | 2024-05-01 2:57PM EDT | 2025-03-21 | 1.30 | 0.65 | 1.35 | 0.00 | - | 1 | 63 | 31.68% |
| JPM250620P00130000 | 2024-04-12 3:59PM EDT | 2025-06-20 | 3.11 | 1.48 | 2.09 | 0.00 | - | 3 | 656 | 30.94% |
| JPM251219P00130000 | 2024-05-13 11:08AM EDT | 2025-12-19 | 2.80 | 2.31 | 2.94 | 0.00 | - | 10 | 1,278 | 28.12% |
| JPM260116P00130000 | 2024-05-15 3:58PM EDT | 2026-01-16 | 2.86 | 2.74 | 3.00 | -0.10 | -3.38% | 2 | 635 | 27.63% |
© 2024 Yahoo. Todos os direitos reservados.