Mercado fechado
BOVESPA
128.226,82 -288,67 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.449,00 +217,26 (+0,38%) PETROLEO CRU
78,91 +0,89 (+1,14%) OURO
2.393,10 +33,20 (+1,41%) Bitcoin USD
65.826,12 +4.230,01 (+6,87%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00170000 | 2024-05-15 11:31AM EDT | 2024-05-17 | 31.37 | 30.30 | 34.20 | +0.12 | +0.38% | 5 | 1,151 | 95.90% |
| JPM240524C00170000 | 2024-05-13 9:45AM EDT | 2024-05-24 | 30.00 | 32.05 | 33.10 | 0.00 | - | 7 | 8 | 65.33% |
| JPM240531C00170000 | 2024-05-15 10:48AM EDT | 2024-05-31 | 31.62 | 31.15 | 33.05 | +1.27 | +4.18% | 1 | 7 | 58.89% |
| JPM240607C00170000 | 2024-05-14 12:20PM EDT | 2024-06-07 | 30.72 | 30.95 | 33.85 | 0.00 | - | 2 | 1 | 58.78% |
| JPM240621C00170000 | 2024-05-14 2:57PM EDT | 2024-06-21 | 32.05 | 32.90 | 33.60 | 0.00 | - | 8 | 5,681 | 44.61% |
| JPM240628C00170000 | 2024-05-13 1:52PM EDT | 2024-06-28 | 30.36 | 31.60 | 34.05 | 0.00 | - | 1 | 1 | 44.39% |
| JPM240719C00170000 | 2024-05-14 12:19PM EDT | 2024-07-19 | 32.16 | 33.50 | 34.10 | 0.00 | - | 2 | 2,058 | 36.94% |
| JPM240816C00170000 | 2024-05-13 9:52AM EDT | 2024-08-16 | 32.00 | 34.05 | 34.60 | 0.00 | - | 3 | 189 | 33.29% |
| JPM240920C00170000 | 2024-05-15 11:31AM EDT | 2024-09-20 | 35.25 | 35.30 | 35.70 | +1.77 | +5.29% | 2 | 2,476 | 32.39% |
| JPM241018C00170000 | 2024-05-09 3:20PM EDT | 2024-10-18 | 31.60 | 36.05 | 36.55 | 0.00 | - | 3 | 459 | 31.92% |
| JPM241115C00170000 | 2024-05-08 3:05PM EDT | 2024-11-15 | 30.60 | 36.75 | 37.15 | 0.00 | - | 2 | 475 | 30.98% |
| JPM241220C00170000 | 2024-05-07 2:36PM EDT | 2024-12-20 | 29.55 | 37.85 | 38.35 | 0.00 | - | 1 | 207 | 31.19% |
| JPM250117C00170000 | 2024-05-15 3:24PM EDT | 2025-01-17 | 37.40 | 38.50 | 39.05 | +0.12 | +0.32% | 29 | 4,166 | 30.85% |
| JPM250321C00170000 | 2024-05-14 10:16AM EDT | 2025-03-21 | 38.40 | 40.15 | 41.00 | 0.00 | - | 2 | 134 | 31.09% |
| JPM250620C00170000 | 2024-05-15 3:24PM EDT | 2025-06-20 | 41.50 | 42.95 | 43.95 | +1.25 | +3.11% | 32 | 2,861 | 31.84% |
| JPM251219C00170000 | 2024-04-24 10:30AM EDT | 2025-12-19 | 40.01 | 45.95 | 47.60 | 0.00 | - | 15 | 457 | 30.86% |
| JPM260116C00170000 | 2024-05-15 1:38PM EDT | 2026-01-16 | 45.85 | 47.05 | 48.00 | -0.37 | -0.80% | 1 | 498 | 30.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00170000 | 2024-05-15 2:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 5,031 | 65.63% |
| JPM240524P00170000 | 2024-05-14 10:10AM EDT | 2024-05-24 | 0.07 | 0.02 | 0.05 | +0.02 | +40.00% | 1 | 129 | 45.31% |
| JPM240531P00170000 | 2024-05-15 1:41PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.06 | -0.01 | -14.29% | 10 | 108 | 35.55% |
| JPM240607P00170000 | 2024-05-14 1:22PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 2 | 53 | 31.74% |
| JPM240614P00170000 | 2024-05-15 2:31PM EDT | 2024-06-14 | 0.12 | 0.10 | 0.13 | -0.11 | -47.83% | 4 | 4 | 29.49% |
| JPM240621P00170000 | 2024-05-15 3:37PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.15 | -0.02 | -11.11% | 76 | 3,672 | 27.25% |
| JPM240719P00170000 | 2024-05-15 3:56PM EDT | 2024-07-19 | 0.45 | 0.43 | 0.46 | -0.06 | -11.76% | 42 | 2,417 | 25.37% |
| JPM240816P00170000 | 2024-05-15 2:53PM EDT | 2024-08-16 | 0.79 | 0.70 | 0.75 | -0.04 | -4.82% | 1 | 1,389 | 23.71% |
| JPM240920P00170000 | 2024-05-14 10:09AM EDT | 2024-09-20 | 1.18 | 1.07 | 1.14 | -0.13 | -9.92% | 5 | 1,513 | 22.49% |
| JPM241018P00170000 | 2024-05-14 12:40PM EDT | 2024-10-18 | 1.98 | 1.69 | 1.74 | 0.00 | - | 8 | 348 | 22.99% |
| JPM241115P00170000 | 2024-05-13 9:36AM EDT | 2024-11-15 | 2.56 | 2.14 | 2.20 | 0.00 | - | 3 | 191 | 22.79% |
| JPM241220P00170000 | 2024-05-14 3:42PM EDT | 2024-12-20 | 2.82 | 2.59 | 2.67 | 0.00 | - | 1 | 545 | 22.30% |
| JPM250117P00170000 | 2024-05-15 11:32AM EDT | 2025-01-17 | 3.48 | 3.25 | 3.40 | -0.04 | -1.14% | 158 | 2,666 | 22.91% |
| JPM250321P00170000 | 2024-05-15 12:19PM EDT | 2025-03-21 | 4.45 | 4.05 | 4.95 | -0.25 | -5.32% | 42 | 191 | 23.73% |
| JPM250620P00170000 | 2024-05-10 12:36PM EDT | 2025-06-20 | 6.10 | 4.85 | 6.75 | 0.00 | - | 3 | 6,186 | 23.94% |
| JPM251219P00170000 | 2024-05-08 1:51PM EDT | 2025-12-19 | 9.97 | 8.20 | 9.15 | 0.00 | - | 50 | 85 | 23.05% |
| JPM260116P00170000 | 2024-05-15 11:50AM EDT | 2026-01-16 | 9.20 | 8.55 | 9.20 | -0.30 | -3.16% | 11 | 2,729 | 22.58% |
© 2024 Yahoo. Todos os direitos reservados.