Mercado fechará em 46 mins
BOVESPA
128.173,59 -341,90 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.558,16 +326,42 (+0,57%) PETROLEO CRU
78,79 +0,77 (+0,99%) OURO
2.392,00 +32,10 (+1,36%) Bitcoin USD
65.591,98 +4.149,99 (+6,75%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:14PM EDT. Mercado aberto.
Preço de exercício:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00155000 | 2024-05-10 10:52AM EDT | 2024-05-17 | 44.10 | 43.65 | 47.20 | 0.00 | - | 10 | 136 | 128.52% |
| JPM240524C00155000 | 2024-05-08 11:41AM EDT | 2024-05-24 | 38.11 | 45.15 | 46.20 | 0.00 | - | 40 | 41 | 85.74% |
| JPM240621C00155000 | 2024-05-15 10:53AM EDT | 2024-06-21 | 47.02 | 46.05 | 46.60 | +0.83 | +1.80% | 20 | 5,445 | 54.54% |
| JPM240719C00155000 | 2024-05-10 3:13PM EDT | 2024-07-19 | 45.36 | 46.30 | 47.00 | 0.00 | - | 10 | 70 | 47.13% |
| JPM240816C00155000 | 2024-05-15 12:03PM EDT | 2024-08-16 | 46.97 | 46.40 | 47.10 | +7.13 | +17.90% | 2 | 6 | 40.13% |
| JPM240920C00155000 | 2024-05-14 11:20AM EDT | 2024-09-20 | 47.20 | 47.35 | 48.10 | 0.00 | - | 36 | 2,511 | 39.06% |
| JPM241018C00155000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 46.54 | 47.80 | 48.60 | 0.00 | - | 1 | 15 | 37.35% |
| JPM241115C00155000 | 2024-04-12 9:31AM EDT | 2024-11-15 | 38.18 | 45.90 | 48.35 | 0.00 | - | 2 | 3 | 33.52% |
| JPM241220C00155000 | 2024-05-13 2:38PM EDT | 2024-12-20 | 48.00 | 49.25 | 49.95 | 0.00 | - | 20 | 138 | 35.60% |
| JPM250117C00155000 | 2024-05-08 3:42PM EDT | 2025-01-17 | 46.54 | 49.85 | 50.50 | 0.00 | - | 1 | 2,935 | 34.98% |
| JPM250321C00155000 | 2024-05-10 1:27PM EDT | 2025-03-21 | 50.11 | 51.20 | 51.65 | 0.00 | - | 12 | 25 | 33.81% |
| JPM250620C00155000 | 2024-05-14 10:37AM EDT | 2025-06-20 | 52.24 | 53.10 | 53.40 | 0.00 | - | 1 | 248 | 33.00% |
| JPM251219C00155000 | 2024-05-15 1:00PM EDT | 2025-12-19 | 56.81 | 56.15 | 57.10 | +6.29 | +12.45% | 11 | 217 | 32.70% |
| JPM260116C00155000 | 2024-05-13 10:36AM EDT | 2026-01-16 | 55.60 | 56.60 | 57.10 | 0.00 | - | 1 | 209 | 31.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00155000 | 2024-05-13 3:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | 7,141 | 93.75% |
| JPM240524P00155000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 86 | 56.25% |
| JPM240531P00155000 | 2024-05-09 2:15PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.11 | 0.00 | - | 5 | 27 | 50.59% |
| JPM240607P00155000 | 2024-05-10 9:59AM EDT | 2024-06-07 | 0.06 | 0.01 | 0.11 | 0.00 | - | 2 | 4 | 46.09% |
| JPM240621P00155000 | 2024-05-14 10:44AM EDT | 2024-06-21 | 0.08 | 0.02 | 0.07 | 0.00 | - | 10 | 6,668 | 34.47% |
| JPM240719P00155000 | 2024-05-15 2:32PM EDT | 2024-07-19 | 0.20 | 0.19 | 0.21 | -0.10 | -33.33% | 6 | 389 | 30.62% |
| JPM240816P00155000 | 2024-05-14 11:11AM EDT | 2024-08-16 | 0.37 | 0.32 | 0.34 | 0.00 | - | 6 | 303 | 27.83% |
| JPM240920P00155000 | 2024-05-09 1:15PM EDT | 2024-09-20 | 0.52 | 0.52 | 0.54 | -0.18 | -25.71% | 1 | 3,280 | 25.93% |
| JPM241018P00155000 | 2024-05-14 2:07PM EDT | 2024-10-18 | 0.92 | 0.84 | 0.88 | 0.00 | - | 1 | 221 | 26.07% |
| JPM241115P00155000 | 2024-05-14 2:31PM EDT | 2024-11-15 | 1.18 | 1.11 | 1.14 | 0.00 | - | 60 | 120 | 25.53% |
| JPM241220P00155000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 2.37 | 1.41 | 1.44 | 0.00 | - | 1 | 519 | 24.82% |
| JPM250117P00155000 | 2024-05-14 3:22PM EDT | 2025-01-17 | 1.91 | 1.86 | 1.91 | 0.00 | - | 7 | 9,388 | 25.23% |
| JPM250321P00155000 | 2024-05-14 10:14AM EDT | 2025-03-21 | 2.63 | 2.44 | 2.65 | 0.00 | - | 2 | 245 | 24.82% |
| JPM250620P00155000 | 2024-05-13 2:22PM EDT | 2025-06-20 | 3.80 | 3.50 | 3.65 | 0.00 | - | 1 | 560 | 24.23% |
| JPM251219P00155000 | 2024-05-13 10:03AM EDT | 2025-12-19 | 6.70 | 5.60 | 5.90 | 0.00 | - | 3 | 424 | 24.02% |
| JPM260116P00155000 | 2024-05-15 12:05PM EDT | 2026-01-16 | 6.15 | 6.05 | 6.20 | -0.80 | -11.51% | 13 | 353 | 23.94% |
© 2024 Yahoo. Todos os direitos reservados.