Mercado fechará em 45 mins
BOVESPA
128.178,74 -336,75 (-0,26%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.567,61 +335,87 (+0,59%) PETROLEO CRU
78,81 +0,79 (+1,01%) OURO
2.391,20 +31,30 (+1,33%) Bitcoin USD
65.669,62 +4.247,31 (+6,91%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:15PM EDT. Mercado aberto.
Preço de exercício:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00210000 | 2024-05-15 12:55PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 325 | 8,106 | 23.44% |
| JPM240524C00210000 | 2024-05-15 2:33PM EDT | 2024-05-24 | 0.19 | 0.19 | 0.20 | -0.21 | -52.50% | 221 | 488 | 19.29% |
| JPM240531C00210000 | 2024-05-15 12:53PM EDT | 2024-05-31 | 0.34 | 0.34 | 0.36 | -0.24 | -41.38% | 359 | 956 | 17.12% |
| JPM240607C00210000 | 2024-05-15 2:34PM EDT | 2024-06-07 | 0.58 | 0.58 | 0.60 | -0.33 | -36.26% | 2,173 | 1,865 | 16.71% |
| JPM240614C00210000 | 2024-05-15 2:47PM EDT | 2024-06-14 | 0.91 | 0.90 | 0.94 | -0.41 | -31.06% | 978 | 127 | 17.10% |
| JPM240621C00210000 | 2024-05-15 2:55PM EDT | 2024-06-21 | 1.20 | 1.20 | 1.24 | -0.55 | -31.43% | 1,304 | 28,394 | 17.15% |
| JPM240628C00210000 | 2024-05-15 1:45PM EDT | 2024-06-28 | 1.55 | 1.58 | 1.75 | -0.61 | -28.24% | 8 | 173 | 18.19% |
| JPM240719C00210000 | 2024-05-15 2:21PM EDT | 2024-07-19 | 2.93 | 2.98 | 3.00 | -0.69 | -19.06% | 1,557 | 5,717 | 19.46% |
| JPM240816C00210000 | 2024-05-15 2:36PM EDT | 2024-08-16 | 4.25 | 4.25 | 4.35 | -0.59 | -12.19% | 305 | 2,457 | 20.02% |
| JPM240920C00210000 | 2024-05-15 2:44PM EDT | 2024-09-20 | 5.80 | 5.80 | 5.90 | -0.65 | -10.08% | 100 | 4,888 | 20.58% |
| JPM241018C00210000 | 2024-05-15 11:16AM EDT | 2024-10-18 | 7.70 | 7.20 | 7.30 | -0.30 | -3.75% | 10 | 2,055 | 21.44% |
| JPM241115C00210000 | 2024-05-15 1:09PM EDT | 2024-11-15 | 8.70 | 8.45 | 8.60 | +0.65 | +8.07% | 41 | 1,148 | 22.10% |
| JPM241220C00210000 | 2024-05-15 2:54PM EDT | 2024-12-20 | 10.00 | 9.95 | 10.05 | -0.21 | -2.06% | 20 | 1,269 | 22.65% |
| JPM250117C00210000 | 2024-05-15 1:47PM EDT | 2025-01-17 | 10.90 | 11.05 | 11.15 | -0.95 | -8.02% | 46 | 4,536 | 23.03% |
| JPM250321C00210000 | 2024-05-15 12:55PM EDT | 2025-03-21 | 13.45 | 12.65 | 13.45 | -0.34 | -2.47% | 45 | 451 | 23.71% |
| JPM250620C00210000 | 2024-05-15 10:50AM EDT | 2025-06-20 | 16.75 | 15.90 | 16.60 | +0.65 | +4.04% | 10 | 1,181 | 24.62% |
| JPM251219C00210000 | 2024-05-15 1:37PM EDT | 2025-12-19 | 21.40 | 21.60 | 22.00 | -0.75 | -3.39% | 23 | 602 | 25.77% |
| JPM260116C00210000 | 2024-05-15 12:14PM EDT | 2026-01-16 | 22.58 | 22.20 | 22.55 | -0.09 | -0.40% | 30 | 674 | 25.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00210000 | 2024-05-15 12:21PM EDT | 2024-05-17 | 9.80 | 8.70 | 10.10 | +0.60 | +6.52% | 7 | 3 | 42.19% |
| JPM240524P00210000 | 2024-05-13 9:48AM EDT | 2024-05-24 | 10.55 | 9.60 | 9.85 | 0.00 | - | 1 | 2 | 18.36% |
| JPM240531P00210000 | 2024-05-13 10:16AM EDT | 2024-05-31 | 10.90 | 9.65 | 10.00 | 0.00 | - | 8 | 10 | 16.46% |
| JPM240607P00210000 | 2024-05-15 10:30AM EDT | 2024-06-07 | 9.20 | 9.75 | 9.95 | -0.40 | -4.17% | 2 | 6 | 13.26% |
| JPM240621P00210000 | 2024-05-15 1:25PM EDT | 2024-06-21 | 10.10 | 10.00 | 10.30 | +0.65 | +6.88% | 12 | 47 | 13.37% |
| JPM240628P00210000 | 2024-05-10 12:48PM EDT | 2024-06-28 | 11.60 | 10.20 | 10.55 | 0.00 | - | - | 9 | 13.77% |
| JPM240719P00210000 | 2024-05-15 1:40PM EDT | 2024-07-19 | 12.05 | 11.80 | 12.00 | +0.65 | +5.70% | 107 | 117 | 17.08% |
| JPM240816P00210000 | 2024-05-15 1:00PM EDT | 2024-08-16 | 12.37 | 12.50 | 12.70 | -0.48 | -3.74% | 4 | 116 | 16.35% |
| JPM240920P00210000 | 2024-05-15 11:37AM EDT | 2024-09-20 | 13.10 | 13.25 | 13.45 | +0.10 | +0.77% | 2 | 111 | 15.74% |
| JPM241018P00210000 | 2024-05-08 12:16PM EDT | 2024-10-18 | 19.25 | 14.45 | 14.60 | 0.00 | - | 1 | 82 | 16.66% |
| JPM241115P00210000 | 2024-05-15 12:32PM EDT | 2024-11-15 | 15.25 | 15.20 | 15.60 | -2.16 | -12.41% | 6 | 43 | 17.22% |
| JPM241220P00210000 | 2024-05-15 10:22AM EDT | 2024-12-20 | 15.55 | 15.80 | 16.00 | -7.05 | -31.19% | 3 | 21 | 16.47% |
| JPM250117P00210000 | 2024-05-15 10:39AM EDT | 2025-01-17 | 16.50 | 16.70 | 17.25 | -0.10 | -0.60% | 3 | 135 | 17.49% |
| JPM250321P00210000 | 2024-05-14 3:55PM EDT | 2025-03-21 | 17.60 | 17.75 | 18.05 | 0.00 | - | 23 | 80 | 16.74% |
| JPM250620P00210000 | 2024-05-13 12:57PM EDT | 2025-06-20 | 20.50 | 19.65 | 19.85 | 0.00 | - | 10 | 247 | 16.92% |
| JPM251219P00210000 | 2024-05-15 11:29AM EDT | 2025-12-19 | 23.05 | 22.00 | 25.15 | -0.33 | -1.41% | 50 | 100 | 19.32% |
| JPM260116P00210000 | 2024-04-22 12:22PM EDT | 2026-01-16 | 29.66 | 23.30 | 23.65 | 0.00 | - | 1 | 4 | 17.42% |
© 2024 Yahoo. Todos os direitos reservados.