Mercado abrirá em 9 h 22 min
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.454,65 +222,91 (+0,39%) PETROLEO CRU
79,11 +0,48 (+0,61%) OURO
2.393,70 -1,20 (-0,05%) Bitcoin USD
66.065,20 +4.088,93 (+6,60%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00175000 | 2024-05-15 2:20PM EDT | 2024-05-17 | 25.39 | 25.30 | 28.95 | -1.03 | -3.90% | 5 | 2,519 | 75.00% |
| JPM240524C00175000 | 2024-05-14 9:35AM EDT | 2024-05-24 | 24.16 | 27.05 | 28.10 | 0.00 | - | 1 | 34 | 59.42% |
| JPM240531C00175000 | 2024-05-13 9:53AM EDT | 2024-05-31 | 25.31 | 27.20 | 28.10 | 0.00 | - | 1 | 35 | 53.52% |
| JPM240621C00175000 | 2024-05-15 12:47PM EDT | 2024-06-21 | 26.75 | 28.00 | 28.70 | -0.85 | -3.08% | 6 | 6,541 | 40.36% |
| JPM240719C00175000 | 2024-05-15 12:48PM EDT | 2024-07-19 | 27.55 | 28.50 | 29.30 | -0.06 | -0.22% | 16 | 989 | 33.79% |
| JPM240816C00175000 | 2024-05-14 11:15AM EDT | 2024-08-16 | 27.90 | 29.25 | 29.85 | 0.00 | - | 2 | 1,195 | 30.57% |
| JPM240920C00175000 | 2024-05-14 11:07AM EDT | 2024-09-20 | 29.30 | 30.75 | 31.10 | 0.00 | - | 18 | 3,222 | 30.17% |
| JPM241018C00175000 | 2024-05-08 10:38AM EDT | 2024-10-18 | 23.75 | 31.50 | 31.85 | 0.00 | - | 1 | 181 | 29.40% |
| JPM241115C00175000 | 2024-05-10 9:36AM EDT | 2024-11-15 | 29.85 | 32.35 | 32.70 | 0.00 | - | 2 | 221 | 29.15% |
| JPM241220C00175000 | 2024-05-14 1:22PM EDT | 2024-12-20 | 32.29 | 33.55 | 34.05 | 0.00 | - | 1 | 249 | 29.62% |
| JPM250117C00175000 | 2024-05-15 3:36PM EDT | 2025-01-17 | 34.44 | 34.40 | 35.00 | +0.12 | +0.35% | 11 | 4,005 | 29.76% |
| JPM250321C00175000 | 2024-05-09 10:09AM EDT | 2025-03-21 | 32.50 | 35.75 | 37.95 | 0.00 | - | 60 | 61 | 31.54% |
| JPM250620C00175000 | 2024-05-09 2:37PM EDT | 2025-06-20 | 34.95 | 38.80 | 41.30 | 0.00 | - | 2 | 635 | 32.52% |
| JPM251219C00175000 | 2024-05-15 3:04PM EDT | 2025-12-19 | 41.95 | 42.60 | 44.40 | -0.22 | -0.52% | 1 | 387 | 30.56% |
| JPM260116C00175000 | 2024-05-08 3:40PM EDT | 2026-01-16 | 39.65 | 42.95 | 46.15 | 0.00 | - | 2 | 920 | 31.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00175000 | 2024-05-15 1:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 4,340 | 67.19% |
| JPM240524P00175000 | 2024-05-15 1:53PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 12 | 304 | 40.63% |
| JPM240531P00175000 | 2024-05-15 3:19PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 2 | 484 | 32.62% |
| JPM240607P00175000 | 2024-05-15 1:27PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 11 | 47 | 28.91% |
| JPM240614P00175000 | 2024-05-15 2:31PM EDT | 2024-06-14 | 0.16 | 0.14 | 0.17 | -0.06 | -27.27% | 14 | 7 | 26.81% |
| JPM240621P00175000 | 2024-05-15 3:55PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 26 | 12,315 | 24.81% |
| JPM240719P00175000 | 2024-05-15 3:21PM EDT | 2024-07-19 | 0.67 | 0.61 | 0.66 | -0.05 | -6.94% | 17 | 2,927 | 23.96% |
| JPM240816P00175000 | 2024-05-15 1:22PM EDT | 2024-08-16 | 1.11 | 0.98 | 1.05 | 0.00 | - | 4 | 871 | 22.57% |
| JPM240920P00175000 | 2024-05-15 2:41PM EDT | 2024-09-20 | 1.62 | 1.44 | 1.52 | -0.22 | -11.96% | 7 | 3,464 | 21.41% |
| JPM241018P00175000 | 2024-05-15 11:37AM EDT | 2024-10-18 | 2.41 | 2.21 | 2.28 | -0.24 | -9.06% | 4 | 889 | 22.13% |
| JPM241115P00175000 | 2024-05-14 11:41AM EDT | 2024-11-15 | 3.10 | 2.76 | 2.85 | 0.00 | - | 2 | 758 | 22.07% |
| JPM241220P00175000 | 2024-05-15 3:17PM EDT | 2024-12-20 | 3.55 | 3.25 | 3.40 | -0.04 | -1.11% | 28 | 3,160 | 21.64% |
| JPM250117P00175000 | 2024-05-15 2:39PM EDT | 2025-01-17 | 4.37 | 4.00 | 4.20 | +0.01 | +0.23% | 21 | 2,801 | 22.20% |
| JPM250321P00175000 | 2024-05-10 3:22PM EDT | 2025-03-21 | 5.70 | 4.90 | 5.25 | 0.00 | - | 3 | 335 | 21.85% |
| JPM250620P00175000 | 2024-05-09 10:02AM EDT | 2025-06-20 | 8.05 | 6.20 | 7.10 | 0.00 | - | 12 | 493 | 22.16% |
| JPM251219P00175000 | 2024-05-13 9:30AM EDT | 2025-12-19 | 9.71 | 9.45 | 10.80 | -0.98 | -9.17% | 1 | 189 | 22.97% |
| JPM260116P00175000 | 2024-05-15 3:44PM EDT | 2026-01-16 | 10.40 | 10.05 | 11.00 | -1.90 | -15.45% | 30 | 1,183 | 22.68% |
© 2024 Yahoo. Todos os direitos reservados.