Mercado fechará em 1 h 22 min
BOVESPA
127.975,69 -539,80 (-0,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.653,04 +421,30 (+0,74%) PETROLEO CRU
78,61 +0,59 (+0,76%) OURO
2.393,10 +33,20 (+1,41%) Bitcoin USD
65.378,06 +4.122,85 (+6,73%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:38PM EDT. Mercado aberto.
Preço de exercício:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00220000 | 2024-05-15 1:15PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 9 | 9,765 | 42.97% |
| JPM240524C00220000 | 2024-05-15 12:58PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 6 | 168 | 26.37% |
| JPM240531C00220000 | 2024-05-14 3:43PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 1 | 69 | 19.63% |
| JPM240607C00220000 | 2024-05-15 11:41AM EDT | 2024-06-07 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 9 | 11 | 17.87% |
| JPM240614C00220000 | 2024-05-15 11:22AM EDT | 2024-06-14 | 0.13 | 0.11 | 0.13 | -0.08 | -38.10% | 1 | 45 | 17.38% |
| JPM240621C00220000 | 2024-05-15 2:21PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.20 | -0.11 | -35.48% | 1,740 | 2,721 | 16.99% |
| JPM240628C00220000 | 2024-05-15 11:58AM EDT | 2024-06-28 | 0.34 | 0.30 | 0.36 | -0.08 | -19.05% | 8 | 14 | 17.63% |
| JPM240719C00220000 | 2024-05-15 1:54PM EDT | 2024-07-19 | 0.95 | 0.93 | 0.97 | -0.22 | -18.80% | 536 | 1,987 | 18.74% |
| JPM240816C00220000 | 2024-05-15 2:17PM EDT | 2024-08-16 | 1.76 | 1.74 | 1.77 | -0.38 | -17.76% | 298 | 1,695 | 19.06% |
| JPM240920C00220000 | 2024-05-15 12:31PM EDT | 2024-09-20 | 2.85 | 2.80 | 2.83 | -0.46 | -13.90% | 10 | 2,146 | 19.44% |
| JPM241018C00220000 | 2024-05-15 12:36PM EDT | 2024-10-18 | 4.00 | 3.95 | 4.05 | -0.42 | -9.50% | 13 | 1,783 | 20.58% |
| JPM241115C00220000 | 2024-05-14 3:32PM EDT | 2024-11-15 | 5.50 | 5.00 | 5.15 | 0.00 | - | 79 | 383 | 21.26% |
| JPM241220C00220000 | 2024-05-15 12:42PM EDT | 2024-12-20 | 6.40 | 6.30 | 6.40 | -0.37 | -5.47% | 10 | 1,337 | 21.79% |
| JPM250117C00220000 | 2024-05-15 1:37PM EDT | 2025-01-17 | 7.30 | 7.25 | 7.35 | -0.63 | -7.94% | 58 | 4,396 | 22.12% |
| JPM250321C00220000 | 2024-05-15 12:57PM EDT | 2025-03-21 | 9.50 | 8.95 | 9.40 | -0.50 | -5.00% | 49 | 208 | 22.74% |
| JPM250620C00220000 | 2024-05-15 1:29PM EDT | 2025-06-20 | 12.25 | 11.40 | 12.35 | -0.45 | -3.54% | 28 | 1,076 | 23.68% |
| JPM251219C00220000 | 2024-05-13 2:49PM EDT | 2025-12-19 | 17.00 | 15.65 | 17.70 | 0.00 | - | 1 | 3,456 | 25.04% |
| JPM260116C00220000 | 2024-05-15 12:38PM EDT | 2026-01-16 | 17.42 | 17.85 | 18.10 | -1.03 | -5.58% | 2 | 303 | 24.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00220000 | 2024-05-15 12:03PM EDT | 2024-05-17 | 19.46 | 19.65 | 20.00 | -1.54 | -7.33% | 60 | 20 | 59.96% |
| JPM240621P00220000 | 2024-05-09 11:24AM EDT | 2024-06-21 | 23.40 | 19.45 | 20.00 | 0.00 | - | 2 | 0 | 16.87% |
| JPM240719P00220000 | 2024-05-15 11:37AM EDT | 2024-07-19 | 19.56 | 19.95 | 20.30 | -0.11 | -0.56% | 1 | 3 | 15.66% |
| JPM240816P00220000 | 2024-05-15 12:14PM EDT | 2024-08-16 | 20.35 | 20.30 | 20.75 | -0.25 | -1.21% | 7 | 1 | 15.59% |
| JPM240920P00220000 | 2024-05-14 12:28PM EDT | 2024-09-20 | 20.80 | 20.70 | 21.00 | 0.00 | - | 5 | 9 | 14.29% |
| JPM241018P00220000 | 2024-05-15 1:44PM EDT | 2024-10-18 | 21.85 | 21.50 | 21.80 | -1.20 | -5.21% | 1 | 1 | 15.40% |
| JPM241115P00220000 | 2024-05-10 1:11PM EDT | 2024-11-15 | 23.55 | 21.90 | 22.25 | 0.00 | - | 7 | 21 | 15.33% |
| JPM241220P00220000 | 2024-05-15 2:03PM EDT | 2024-12-20 | 22.55 | 22.50 | 22.75 | -0.15 | -0.66% | 6 | 8 | 15.15% |
| JPM250117P00220000 | 2024-04-30 11:50AM EDT | 2025-01-17 | 28.55 | 23.10 | 23.75 | 0.00 | - | 1 | 1 | 16.19% |
| JPM250321P00220000 | 2024-04-01 12:04PM EDT | 2025-03-21 | 26.40 | 26.70 | 30.25 | 0.00 | - | 1 | 14 | 24.26% |
| JPM250620P00220000 | 2024-03-28 2:17PM EDT | 2025-06-20 | 27.05 | 29.60 | 30.85 | 0.00 | - | 10 | 10 | 22.09% |
| JPM260116P00220000 | 2024-05-15 1:42PM EDT | 2026-01-16 | 28.95 | 28.70 | 29.05 | -0.53 | -1.80% | 30 | 22 | 16.08% |
© 2024 Yahoo. Todos os direitos reservados.