Mercado fechará em 57 mins
BOVESPA
128.161,01 -354,48 (-0,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.600,58 +368,84 (+0,64%) PETROLEO CRU
78,75 +0,73 (+0,94%) OURO
2.391,90 +32,00 (+1,36%) Bitcoin USD
65.756,11 +4.373,47 (+7,12%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:03PM EDT. Mercado aberto.
Preço de exercício:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00140000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 50.25 | 58.30 | 62.15 | 0.00 | - | 3 | 22 | 294.43% |
| JPM240531C00140000 | 2024-04-18 12:21PM EDT | 2024-05-31 | 43.25 | 60.25 | 60.95 | 0.00 | - | 1 | 0 | 85.21% |
| JPM240607C00140000 | 2024-05-13 12:04PM EDT | 2024-06-07 | 59.34 | 58.70 | 62.65 | 0.00 | - | 1 | 1 | 74.41% |
| JPM240614C00140000 | 2024-05-02 2:33PM EDT | 2024-06-14 | 51.76 | 58.90 | 62.85 | 0.00 | - | - | 1 | 70.75% |
| JPM240621C00140000 | 2024-05-08 10:50AM EDT | 2024-06-21 | 54.01 | 60.75 | 61.25 | 0.00 | - | 1 | 905 | 66.38% |
| JPM240719C00140000 | 2024-04-30 10:26AM EDT | 2024-07-19 | 55.96 | 61.00 | 61.80 | 0.00 | - | 1 | 6 | 55.40% |
| JPM240816C00140000 | 2024-04-18 12:06PM EDT | 2024-08-16 | 44.43 | 61.15 | 61.75 | 0.00 | - | 1 | 5 | 49.49% |
| JPM240920C00140000 | 2024-04-19 12:42PM EDT | 2024-09-20 | 46.40 | 61.75 | 62.35 | 0.00 | - | 21 | 288 | 46.09% |
| JPM241018C00140000 | 2024-05-14 1:55PM EDT | 2024-10-18 | 62.28 | 62.05 | 62.80 | 0.00 | - | 2 | 3 | 44.12% |
| JPM241220C00140000 | 2024-05-15 12:30PM EDT | 2024-12-20 | 63.46 | 62.95 | 63.75 | +15.71 | +32.90% | 3 | 49 | 40.97% |
| JPM250117C00140000 | 2024-05-15 12:23PM EDT | 2025-01-17 | 63.83 | 63.35 | 64.15 | +1.48 | +2.37% | 101 | 3,210 | 39.95% |
| JPM250321C00140000 | 2024-05-10 11:32AM EDT | 2025-03-21 | 63.20 | 63.85 | 65.40 | 0.00 | - | 42 | 51 | 39.19% |
| JPM250620C00140000 | 2024-05-14 3:43PM EDT | 2025-06-20 | 66.90 | 65.55 | 66.10 | 0.00 | - | 10 | 127 | 36.09% |
| JPM251219C00140000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 59.50 | 67.50 | 68.75 | 0.00 | - | 1 | 449 | 34.64% |
| JPM260116C00140000 | 2024-05-10 10:54AM EDT | 2026-01-16 | 67.50 | 68.25 | 69.00 | 0.00 | - | 10 | 143 | 34.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00140000 | 2024-05-02 1:32PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 280 | 125.00% |
| JPM240621P00140000 | 2024-05-13 3:13PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 5,045 | 45.51% |
| JPM240719P00140000 | 2024-05-14 3:52PM EDT | 2024-07-19 | 0.11 | 0.05 | 0.14 | 0.00 | - | 40 | 214 | 38.57% |
| JPM240816P00140000 | 2024-05-07 11:10AM EDT | 2024-08-16 | 0.24 | 0.14 | 0.17 | 0.00 | - | 1 | 129 | 33.20% |
| JPM240920P00140000 | 2024-05-15 1:33PM EDT | 2024-09-20 | 0.27 | 0.26 | 0.29 | -0.01 | -3.57% | 20 | 2,818 | 30.76% |
| JPM241018P00140000 | 2024-05-09 12:22PM EDT | 2024-10-18 | 0.56 | 0.44 | 0.47 | 0.00 | - | 1 | 298 | 30.30% |
| JPM241115P00140000 | 2024-05-09 3:46PM EDT | 2024-11-15 | 0.71 | 0.58 | 0.62 | 0.00 | - | 1 | 95 | 29.40% |
| JPM241220P00140000 | 2024-05-08 3:29PM EDT | 2024-12-20 | 0.99 | 0.75 | 0.79 | 0.00 | - | 1 | 122 | 28.28% |
| JPM250117P00140000 | 2024-05-14 2:33PM EDT | 2025-01-17 | 1.05 | 1.02 | 1.05 | 0.00 | - | 15 | 10,013 | 28.30% |
| JPM250321P00140000 | 2024-05-06 12:48PM EDT | 2025-03-21 | 1.99 | 1.19 | 1.54 | 0.00 | - | 1 | 100 | 27.63% |
| JPM250620P00140000 | 2024-05-09 10:33AM EDT | 2025-06-20 | 2.30 | 1.95 | 2.18 | 0.00 | - | 1 | 743 | 26.57% |
| JPM251219P00140000 | 2024-05-10 12:04PM EDT | 2025-12-19 | 3.80 | 3.60 | 3.80 | 0.00 | - | 3 | 1,471 | 25.95% |
| JPM260116P00140000 | 2024-05-13 1:27PM EDT | 2026-01-16 | 4.14 | 3.90 | 6.50 | 0.00 | - | 15 | 107 | 30.55% |
© 2024 Yahoo. Todos os direitos reservados.