Mercado fechará em 24 mins
BOVESPA
128.100,72 -414,77 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.635,95 +404,21 (+0,71%) PETROLEO CRU
78,79 +0,77 (+0,99%) OURO
2.391,90 +32,00 (+1,36%) Bitcoin USD
65.985,24 +4.403,59 (+7,15%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:36PM EDT. Mercado aberto.
Preço de exercício:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00195000 | 2024-05-15 3:20PM EDT | 2024-05-17 | 5.65 | 5.65 | 6.15 | -1.20 | -18.02% | 284 | 10,592 | 24.76% |
| JPM240524C00195000 | 2024-05-15 3:07PM EDT | 2024-05-24 | 6.30 | 6.45 | 7.20 | -0.70 | -10.00% | 67 | 1,459 | 26.17% |
| JPM240531C00195000 | 2024-05-15 2:40PM EDT | 2024-05-31 | 6.65 | 6.95 | 7.20 | -0.94 | -12.38% | 42 | 1,560 | 20.07% |
| JPM240607C00195000 | 2024-05-15 11:38AM EDT | 2024-06-07 | 7.53 | 7.35 | 7.55 | -0.76 | -9.17% | 15 | 528 | 19.03% |
| JPM240614C00195000 | 2024-05-15 11:50AM EDT | 2024-06-14 | 7.96 | 7.90 | 8.10 | -0.37 | -4.44% | 6 | 119 | 19.56% |
| JPM240621C00195000 | 2024-05-15 2:22PM EDT | 2024-06-21 | 8.16 | 8.50 | 8.65 | -1.33 | -14.01% | 84 | 5,563 | 20.11% |
| JPM240628C00195000 | 2024-05-15 2:34PM EDT | 2024-06-28 | 8.70 | 9.00 | 10.25 | +0.57 | +7.01% | 17 | 18 | 24.73% |
| JPM240719C00195000 | 2024-05-15 2:20PM EDT | 2024-07-19 | 10.20 | 10.40 | 10.60 | -0.97 | -8.68% | 117 | 2,200 | 21.53% |
| JPM240816C00195000 | 2024-05-15 3:09PM EDT | 2024-08-16 | 11.72 | 11.85 | 12.05 | -0.90 | -7.13% | 47 | 1,694 | 21.83% |
| JPM240920C00195000 | 2024-05-15 2:01PM EDT | 2024-09-20 | 13.55 | 13.70 | 13.95 | -0.35 | -2.52% | 28 | 2,999 | 22.81% |
| JPM241018C00195000 | 2024-05-15 10:14AM EDT | 2024-10-18 | 15.53 | 15.15 | 15.35 | +1.30 | +9.14% | 2 | 648 | 23.44% |
| JPM241115C00195000 | 2024-05-15 11:28AM EDT | 2024-11-15 | 16.85 | 16.45 | 16.60 | +0.15 | +0.90% | 9 | 500 | 23.86% |
| JPM241220C00195000 | 2024-05-14 11:51AM EDT | 2024-12-20 | 18.25 | 18.00 | 18.25 | 0.00 | - | 6 | 1,377 | 24.62% |
| JPM250117C00195000 | 2024-05-15 2:38PM EDT | 2025-01-17 | 18.90 | 19.10 | 19.30 | -0.30 | -1.56% | 2 | 2,863 | 24.83% |
| JPM250321C00195000 | 2024-05-15 10:13AM EDT | 2025-03-21 | 21.85 | 21.45 | 21.80 | +0.95 | +4.55% | 2 | 382 | 25.65% |
| JPM250620C00195000 | 2024-05-15 11:57AM EDT | 2025-06-20 | 24.56 | 24.45 | 25.30 | -0.07 | -0.28% | 1 | 374 | 26.85% |
| JPM251219C00195000 | 2024-05-10 3:43PM EDT | 2025-12-19 | 28.70 | 29.60 | 29.85 | 0.00 | - | 1 | 183 | 26.90% |
| JPM260116C00195000 | 2024-05-15 2:25PM EDT | 2026-01-16 | 30.26 | 30.10 | 30.50 | -0.64 | -2.07% | 21 | 842 | 26.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00195000 | 2024-05-15 3:21PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 1,568 | 4,468 | 19.34% |
| JPM240524P00195000 | 2024-05-15 3:05PM EDT | 2024-05-24 | 0.65 | 0.57 | 0.59 | +0.05 | +8.33% | 428 | 697 | 19.34% |
| JPM240531P00195000 | 2024-05-15 3:12PM EDT | 2024-05-31 | 0.91 | 0.85 | 0.87 | +0.04 | +4.60% | 1,080 | 663 | 17.24% |
| JPM240607P00195000 | 2024-05-15 2:51PM EDT | 2024-06-07 | 1.25 | 1.16 | 1.18 | +0.07 | +5.93% | 48 | 306 | 16.55% |
| JPM240614P00195000 | 2024-05-15 2:55PM EDT | 2024-06-14 | 1.61 | 1.52 | 1.56 | +0.03 | +1.90% | 137 | 234 | 16.63% |
| JPM240621P00195000 | 2024-05-15 2:54PM EDT | 2024-06-21 | 1.91 | 1.81 | 1.84 | +0.13 | +7.30% | 378 | 5,139 | 16.33% |
| JPM240628P00195000 | 2024-05-15 12:41PM EDT | 2024-06-28 | 2.20 | 2.16 | 2.28 | +0.20 | +10.00% | 41 | 52 | 16.84% |
| JPM240719P00195000 | 2024-05-15 2:49PM EDT | 2024-07-19 | 4.03 | 3.85 | 3.90 | +0.13 | +3.33% | 97 | 1,464 | 19.21% |
| JPM240816P00195000 | 2024-05-15 1:21PM EDT | 2024-08-16 | 4.90 | 4.75 | 4.85 | +0.05 | +1.03% | 26 | 1,194 | 18.62% |
| JPM240920P00195000 | 2024-05-15 11:08AM EDT | 2024-09-20 | 5.65 | 5.70 | 5.75 | -0.25 | -4.24% | 6 | 1,186 | 17.90% |
| JPM241018P00195000 | 2024-05-13 11:24AM EDT | 2024-10-18 | 7.90 | 7.00 | 7.15 | 0.00 | - | 3 | 685 | 19.03% |
| JPM241115P00195000 | 2024-05-14 3:01PM EDT | 2024-11-15 | 8.05 | 7.90 | 8.00 | 0.00 | - | 185 | 1,255 | 19.09% |
| JPM241220P00195000 | 2024-05-15 1:59PM EDT | 2024-12-20 | 8.90 | 8.60 | 8.70 | -0.15 | -1.66% | 4 | 255 | 18.68% |
| JPM250117P00195000 | 2024-05-15 11:26AM EDT | 2025-01-17 | 9.65 | 9.60 | 9.75 | -0.35 | -3.50% | 13 | 3,150 | 19.24% |
| JPM250321P00195000 | 2024-04-25 9:59AM EDT | 2025-03-21 | 15.05 | 10.75 | 11.50 | 0.00 | - | 15 | 2,331 | 19.63% |
| JPM250620P00195000 | 2024-05-15 3:08PM EDT | 2025-06-20 | 13.20 | 12.75 | 13.80 | -2.70 | -16.98% | 47 | 214 | 20.09% |
| JPM251219P00195000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 19.95 | 15.90 | 18.45 | 0.00 | - | 119 | 231 | 21.40% |
| JPM260116P00195000 | 2024-05-15 1:34PM EDT | 2026-01-16 | 16.88 | 16.55 | 16.95 | +0.03 | +0.18% | 15 | 367 | 19.42% |
© 2024 Yahoo. Todos os direitos reservados.