La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 660,45 +120,82 (+0,20 %)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:140.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00140000 | 2024-04-18 12:21PM EDT | 2024-05-31 | 43.25 | 64.70 | 67.35 | 0.00 | - | 1 | 0 | 133.94% |
| JPM240607C00140000 | 2024-05-13 12:04PM EDT | 2024-06-07 | 59.34 | 61.05 | 65.65 | 0.00 | - | 1 | 1 | 99.90% |
| JPM240614C00140000 | 2024-05-02 2:33PM EDT | 2024-06-14 | 51.76 | 63.35 | 67.65 | 0.00 | - | - | 1 | 82.72% |
| JPM240621C00140000 | 2024-05-16 11:34AM EDT | 2024-06-21 | 65.00 | 64.25 | 67.85 | 0.00 | - | 1 | 904 | 83.20% |
| JPM240719C00140000 | 2024-04-30 10:26AM EDT | 2024-07-19 | 55.96 | 63.80 | 68.00 | 0.00 | - | 1 | 6 | 59.89% |
| JPM240816C00140000 | 2024-04-18 12:06PM EDT | 2024-08-16 | 44.43 | 64.00 | 68.00 | 0.00 | - | 1 | 5 | 50.66% |
| JPM240920C00140000 | 2024-04-19 12:42PM EDT | 2024-09-20 | 46.40 | 64.50 | 68.70 | 0.00 | - | 21 | 288 | 58.74% |
| JPM241018C00140000 | 2024-05-14 1:55PM EDT | 2024-10-18 | 62.28 | 64.80 | 69.00 | 0.00 | - | 2 | 3 | 54.36% |
| JPM241220C00140000 | 2024-05-15 12:30PM EDT | 2024-12-20 | 63.46 | 65.65 | 69.95 | 0.00 | - | 3 | 52 | 48.95% |
| JPM250117C00140000 | 2024-05-17 11:53AM EDT | 2025-01-17 | 67.25 | 66.70 | 68.70 | +3.42 | +5.36% | 125 | 3,109 | 42.04% |
| JPM250321C00140000 | 2024-05-10 11:32AM EDT | 2025-03-21 | 63.20 | 67.20 | 70.90 | 0.00 | - | 2 | 51 | 43.58% |
| JPM250620C00140000 | 2024-05-14 3:43PM EDT | 2025-06-20 | 66.90 | 68.70 | 72.45 | 0.00 | - | 10 | 127 | 41.68% |
| JPM251219C00140000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 59.50 | 70.10 | 74.60 | 0.00 | - | 1 | 449 | 38.18% |
| JPM260116C00140000 | 2024-05-10 10:54AM EDT | 2026-01-16 | 67.50 | 71.95 | 74.10 | 0.00 | - | 1 | 143 | 36.47% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00140000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 41 | 5,070 | 50.78% |
| JPM240719P00140000 | 2024-05-14 3:52PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.14 | -0.03 | -27.27% | 5 | 214 | 41.85% |
| JPM240816P00140000 | 2024-05-07 11:10AM EDT | 2024-08-16 | 0.24 | 0.12 | 0.16 | 0.00 | - | 1 | 129 | 35.35% |
| JPM240920P00140000 | 2024-05-17 11:08AM EDT | 2024-09-20 | 0.26 | 0.23 | 0.36 | +0.01 | +4.00% | 3 | 2,837 | 34.01% |
| JPM241018P00140000 | 2024-05-09 12:22PM EDT | 2024-10-18 | 0.56 | 0.36 | 0.55 | 0.00 | - | 20 | 298 | 33.11% |
| JPM241115P00140000 | 2024-05-09 3:46PM EDT | 2024-11-15 | 0.71 | 0.52 | 0.68 | 0.00 | - | 33 | 95 | 31.69% |
| JPM241220P00140000 | 2024-05-16 1:13PM EDT | 2024-12-20 | 0.72 | 0.47 | 0.87 | 0.00 | - | 8 | 127 | 30.47% |
| JPM250117P00140000 | 2024-05-17 2:03PM EDT | 2025-01-17 | 0.90 | 0.68 | 0.94 | -0.05 | -5.26% | 136 | 10,008 | 29.14% |
| JPM250321P00140000 | 2024-05-06 12:48PM EDT | 2025-03-21 | 1.99 | 1.07 | 3.40 | 0.00 | - | 40 | 100 | 35.92% |
| JPM250620P00140000 | 2024-05-17 12:02PM EDT | 2025-06-20 | 1.97 | 1.76 | 2.23 | -0.33 | -14.35% | 1 | 743 | 28.00% |
| JPM251219P00140000 | 2024-05-10 12:04PM EDT | 2025-12-19 | 3.80 | 2.98 | 6.00 | 0.00 | - | 10 | 1,471 | 31.53% |
| JPM260116P00140000 | 2024-05-16 10:32AM EDT | 2026-01-16 | 3.79 | 3.30 | 6.00 | 0.00 | - | 5 | 107 | 30.79% |
