Mercado fechado
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.465,18 +233,44 (+0,41%) PETROLEO CRU
78,85 +0,83 (+1,06%) OURO
2.393,50 +33,60 (+1,42%) Bitcoin USD
66.089,55 +4.492,66 (+7,29%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00165000 | 2024-05-15 11:11AM EDT | 2024-05-17 | 35.95 | 35.30 | 37.75 | +1.79 | +5.24% | 13 | 3,030 | 145.22% |
| JPM240524C00165000 | 2024-05-03 10:07AM EDT | 2024-05-24 | 25.60 | 37.00 | 39.10 | 0.00 | - | 1 | 1 | 86.91% |
| JPM240531C00165000 | 2024-04-18 3:53PM EDT | 2024-05-31 | 17.95 | 36.15 | 38.05 | 0.00 | - | - | 0 | 66.65% |
| JPM240621C00165000 | 2024-05-15 1:03PM EDT | 2024-06-21 | 36.65 | 37.85 | 38.55 | +0.20 | +0.55% | 5 | 5,658 | 49.76% |
| JPM240719C00165000 | 2024-05-01 2:09PM EDT | 2024-07-19 | 29.52 | 38.15 | 39.00 | 0.00 | - | 1 | 290 | 40.80% |
| JPM240816C00165000 | 2024-05-14 11:32AM EDT | 2024-08-16 | 37.13 | 37.55 | 39.25 | 0.00 | - | 1 | 134 | 35.49% |
| JPM240920C00165000 | 2024-05-15 11:37AM EDT | 2024-09-20 | 38.75 | 39.75 | 40.40 | +0.42 | +1.10% | 1 | 2,907 | 34.91% |
| JPM241018C00165000 | 2024-05-14 12:38PM EDT | 2024-10-18 | 40.45 | 40.30 | 40.95 | +1.49 | +3.90% | 2 | 78 | 33.47% |
| JPM241115C00165000 | 2024-04-15 3:03PM EDT | 2024-11-15 | 25.75 | 40.80 | 41.55 | 0.00 | - | 4 | 34 | 32.57% |
| JPM241220C00165000 | 2024-05-14 3:40PM EDT | 2024-12-20 | 41.41 | 42.15 | 42.60 | 0.00 | - | 4 | 231 | 32.52% |
| JPM250117C00165000 | 2024-05-14 11:20AM EDT | 2025-01-17 | 41.25 | 42.65 | 43.25 | 0.00 | - | 260 | 2,830 | 32.11% |
| JPM250321C00165000 | 2024-05-09 2:08PM EDT | 2025-03-21 | 39.87 | 43.60 | 45.55 | 0.00 | - | 1 | 425 | 33.13% |
| JPM250620C00165000 | 2024-05-09 2:27PM EDT | 2025-06-20 | 42.08 | 45.35 | 47.65 | 0.00 | - | 1 | 375 | 32.52% |
| JPM251219C00165000 | 2024-05-15 3:11PM EDT | 2025-12-19 | 49.08 | 49.10 | 51.55 | +7.68 | +18.55% | 1 | 409 | 31.98% |
| JPM260116C00165000 | 2024-05-14 10:11AM EDT | 2026-01-16 | 49.71 | 49.30 | 53.10 | 0.00 | - | 1 | 256 | 33.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00165000 | 2024-05-15 2:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,799 | 75.00% |
| JPM240524P00165000 | 2024-05-15 2:27PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.03 | 0.00 | - | 81 | 114 | 49.22% |
| JPM240531P00165000 | 2024-05-15 9:30AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.14 | 0.00 | - | 13 | 99 | 46.19% |
| JPM240607P00165000 | 2024-05-14 12:28PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.07 | 0.00 | - | 8 | 33 | 35.16% |
| JPM240614P00165000 | 2024-05-14 9:30AM EDT | 2024-06-14 | 0.11 | 0.07 | 0.10 | 0.00 | - | 1 | 27 | 32.52% |
| JPM240621P00165000 | 2024-05-15 10:12AM EDT | 2024-06-21 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 4 | 3,305 | 30.18% |
| JPM240628P00165000 | 2024-05-09 2:04PM EDT | 2024-06-28 | 0.25 | 0.05 | 0.17 | 0.00 | - | 1 | 1 | 29.25% |
| JPM240719P00165000 | 2024-05-15 3:05PM EDT | 2024-07-19 | 0.35 | 0.32 | 0.35 | -0.02 | -5.41% | 4 | 1,775 | 27.39% |
| JPM240816P00165000 | 2024-05-15 2:57PM EDT | 2024-08-16 | 0.55 | 0.52 | 0.56 | -0.05 | -8.06% | 7 | 559 | 25.20% |
| JPM240920P00165000 | 2024-05-15 10:29AM EDT | 2024-09-20 | 0.89 | 0.80 | 0.85 | -0.08 | -8.25% | 4 | 1,921 | 23.62% |
| JPM241018P00165000 | 2024-05-15 3:58PM EDT | 2024-10-18 | 1.31 | 1.29 | 1.38 | -0.20 | -13.25% | 2 | 279 | 24.21% |
| JPM241115P00165000 | 2024-05-14 3:33PM EDT | 2024-11-15 | 1.84 | 1.63 | 1.73 | 0.00 | - | 6 | 127 | 23.76% |
| JPM241220P00165000 | 2024-05-09 12:17PM EDT | 2024-12-20 | 2.76 | 2.06 | 2.14 | 0.00 | - | 1 | 751 | 23.22% |
| JPM250117P00165000 | 2024-05-15 2:40PM EDT | 2025-01-17 | 2.86 | 2.61 | 2.77 | -0.04 | -1.38% | 15 | 2,322 | 23.76% |
| JPM250321P00165000 | 2024-05-15 1:04PM EDT | 2025-03-21 | 3.65 | 3.40 | 3.60 | -0.25 | -6.41% | 118 | 676 | 23.24% |
| JPM250620P00165000 | 2024-05-15 3:18PM EDT | 2025-06-20 | 5.07 | 3.90 | 5.35 | -0.01 | -0.20% | 10 | 1,274 | 23.82% |
| JPM251219P00165000 | 2024-04-25 2:13PM EDT | 2025-12-19 | 9.30 | 7.15 | 8.10 | 0.00 | - | 378 | 465 | 23.73% |
| JPM260116P00165000 | 2024-05-15 1:07PM EDT | 2026-01-16 | 8.05 | 7.70 | 8.50 | -0.40 | -4.73% | 11 | 393 | 23.72% |
© 2024 Yahoo. Todos os direitos reservados.