Marchés français ouverture 4 h 30 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 669,48 +433,41 (+1,13 %) EUR/USD
1,0767 -0,0007 (-0,06 %) HANG SENG
18 502,42 -75,88 (-0,41 %) Bitcoin EUR
59 260,49 -363,43 (-0,61 %)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00155000 | 2024-04-29 10:36AM EDT | 155.00 | 39.31 | 34.75 | 38.20 | 0.00 | - | - | 1 | 154.30% |
| JPM240510C00170000 | 2024-04-26 12:49PM EDT | 170.00 | 24.53 | 20.20 | 23.10 | 0.00 | - | 10 | 21 | 98.83% |
| JPM240510C00172500 | 2024-04-25 12:32PM EDT | 172.50 | 21.71 | 17.65 | 20.50 | 0.00 | - | - | 2 | 87.60% |
| JPM240510C00175000 | 2024-05-02 1:55PM EDT | 175.00 | 16.35 | 15.20 | 18.00 | 0.00 | - | 1 | 102 | 79.05% |
| JPM240510C00177500 | 2024-05-03 9:32AM EDT | 177.50 | 14.92 | 13.30 | 16.00 | 0.00 | - | 1 | 1 | 81.05% |
| JPM240510C00180000 | 2024-05-06 3:36PM EDT | 180.00 | 11.16 | 11.25 | 13.00 | +0.06 | +0.54% | 6 | 177 | 61.67% |
| JPM240510C00182500 | 2024-05-03 3:00PM EDT | 182.50 | 8.19 | 8.15 | 10.40 | 0.00 | - | 49 | 45 | 50.73% |
| JPM240510C00185000 | 2024-05-06 2:12PM EDT | 185.00 | 7.23 | 6.60 | 8.00 | +1.45 | +25.09% | 28 | 344 | 43.43% |
| JPM240510C00187500 | 2024-05-06 3:59PM EDT | 187.50 | 4.80 | 3.80 | 5.10 | +1.05 | +28.00% | 85 | 215 | 26.98% |
| JPM240510C00190000 | 2024-05-06 3:59PM EDT | 190.00 | 2.68 | 2.56 | 2.75 | +0.61 | +29.47% | 3,409 | 2,011 | 19.41% |
| JPM240510C00192500 | 2024-05-06 3:59PM EDT | 192.50 | 1.22 | 1.13 | 1.35 | +0.29 | +31.18% | 4,141 | 3,539 | 19.78% |
| JPM240510C00195000 | 2024-05-06 3:59PM EDT | 195.00 | 0.38 | 0.19 | 0.38 | +0.09 | +31.03% | 3,357 | 3,353 | 17.29% |
| JPM240510C00197500 | 2024-05-06 3:59PM EDT | 197.50 | 0.09 | 0.04 | 0.09 | +0.02 | +28.57% | 835 | 1,583 | 17.29% |
| JPM240510C00200000 | 2024-05-06 3:58PM EDT | 200.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 337 | 3,150 | 19.14% |
| JPM240510C00202500 | 2024-05-03 1:09PM EDT | 202.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 455 | 29.20% |
| JPM240510C00205000 | 2024-05-06 12:21PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 232 | 25.00% |
| JPM240510C00207500 | 2024-05-01 3:52PM EDT | 207.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 44 | 28.91% |
| JPM240510C00210000 | 2024-05-01 2:46PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 32.81% |
| JPM240510C00212500 | 2024-04-30 2:30PM EDT | 212.50 | 0.03 | 0.00 | 0.51 | 0.00 | - | - | 67 | 58.69% |
| JPM240510C00215000 | 2024-05-03 12:40PM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 40.63% |
| JPM240510C00220000 | 2024-04-29 12:00PM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 86 | 47.66% |
| JPM240510C00225000 | 2024-04-30 9:43AM EDT | 225.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 76 | 51.56% |
| JPM240510C00230000 | 2024-04-16 3:37PM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 32 | 57.81% |
| JPM240510C00240000 | 2024-04-04 9:30AM EDT | 240.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 89.06% |
| JPM240510C00255000 | 2024-04-04 1:20PM EDT | 255.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 109.38% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00135000 | 2024-04-29 2:00PM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 109.38% |
| JPM240510P00140000 | 2024-05-02 11:44AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 96.88% |
| JPM240510P00150000 | 2024-05-03 12:53PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 69 | 78.13% |
| JPM240510P00155000 | 2024-05-06 2:20PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,054 | 68.75% |
| JPM240510P00160000 | 2024-05-06 1:11PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 1,990 | 59.38% |
| JPM240510P00162500 | 2024-05-06 1:16PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 358 | 210 | 54.69% |
| JPM240510P00165000 | 2024-05-06 3:53PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 534 | 533 | 50.00% |
| JPM240510P00167500 | 2024-05-03 11:29AM EDT | 167.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 17 | 29 | 52.34% |
| JPM240510P00170000 | 2024-05-06 1:41PM EDT | 170.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 546 | 928 | 49.61% |
| JPM240510P00172500 | 2024-05-06 11:15AM EDT | 172.50 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 21 | 65 | 44.14% |
| JPM240510P00175000 | 2024-05-06 3:48PM EDT | 175.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 93 | 272 | 40.63% |
| JPM240510P00177500 | 2024-05-06 2:58PM EDT | 177.50 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 91 | 345 | 36.33% |
| JPM240510P00180000 | 2024-05-06 3:14PM EDT | 180.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 74 | 572 | 31.64% |
| JPM240510P00182500 | 2024-05-06 2:54PM EDT | 182.50 | 0.05 | 0.05 | 0.07 | -0.09 | -64.29% | 64 | 841 | 26.56% |
| JPM240510P00185000 | 2024-05-06 3:59PM EDT | 185.00 | 0.09 | 0.08 | 0.10 | -0.16 | -64.00% | 741 | 1,874 | 22.07% |
| JPM240510P00187500 | 2024-05-06 3:53PM EDT | 187.50 | 0.26 | 0.05 | 0.48 | -0.32 | -55.17% | 1,071 | 1,606 | 24.76% |
| JPM240510P00190000 | 2024-05-06 3:57PM EDT | 190.00 | 0.62 | 0.38 | 0.59 | -0.68 | -52.31% | 1,318 | 2,128 | 17.09% |
| JPM240510P00192500 | 2024-05-06 3:58PM EDT | 192.50 | 1.43 | 1.51 | 1.56 | -1.32 | -48.00% | 534 | 1,586 | 16.11% |
| JPM240510P00195000 | 2024-05-06 3:56PM EDT | 195.00 | 3.30 | 2.93 | 5.00 | -1.50 | -31.25% | 10 | 489 | 40.65% |
| JPM240510P00197500 | 2024-05-03 10:24AM EDT | 197.50 | 5.72 | 5.05 | 6.80 | -2.08 | -26.67% | 11 | 16 | 41.28% |
| JPM240510P00200000 | 2024-05-02 9:37AM EDT | 200.00 | 7.54 | 7.15 | 9.20 | -0.61 | -7.48% | 3 | 11 | 48.73% |
| JPM240510P00202500 | 2024-05-02 10:09AM EDT | 202.50 | 11.70 | 9.90 | 12.25 | 0.00 | - | 3 | 0 | 66.43% |
| JPM240510P00205000 | 2024-04-17 2:06PM EDT | 205.00 | 24.45 | 11.80 | 14.30 | 0.00 | - | 15 | 0 | 66.80% |
| JPM240510P00210000 | 2024-04-17 2:06PM EDT | 210.00 | 28.85 | 17.40 | 20.00 | 0.00 | - | 16 | 0 | 67.77% |
| JPM240510P00220000 | 2024-04-17 3:52PM EDT | 220.00 | 39.72 | 27.10 | 30.00 | 0.00 | - | 1 | 0 | 86.82% |
| JPM240510P00225000 | 2024-04-17 3:52PM EDT | 225.00 | 44.74 | 31.50 | 35.40 | 0.00 | - | - | 0 | 93.51% |
