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
61 663,01 +17,54 (+0,03 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00190000 | 2024-05-17 1:22PM EDT | 2024-05-24 | 15.00 | 14.55 | 15.65 | +1.44 | +10.62% | 24 | 413 | 52.00% |
| JPM240531C00190000 | 2024-05-17 3:37PM EDT | 2024-05-31 | 15.40 | 14.90 | 15.85 | +2.16 | +16.31% | 5 | 613 | 37.77% |
| JPM240607C00190000 | 2024-05-17 10:54AM EDT | 2024-06-07 | 14.72 | 13.75 | 16.35 | +0.58 | +4.10% | 2 | 41 | 34.84% |
| JPM240614C00190000 | 2024-05-15 3:03PM EDT | 2024-06-14 | 11.94 | 14.00 | 16.70 | 0.00 | - | 2 | 13 | 32.40% |
| JPM240621C00190000 | 2024-05-17 3:03PM EDT | 2024-06-21 | 16.12 | 16.05 | 16.75 | +1.60 | +11.02% | 5,045 | 5,646 | 29.18% |
| JPM240628C00190000 | 2024-05-16 11:06AM EDT | 2024-06-28 | 15.90 | 14.55 | 16.10 | 0.00 | - | 15 | 37 | 22.84% |
| JPM240719C00190000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 17.56 | 17.40 | 17.85 | +1.36 | +8.40% | 52 | 2,975 | 26.15% |
| JPM240816C00190000 | 2024-05-17 3:03PM EDT | 2024-08-16 | 18.62 | 18.50 | 19.10 | +1.36 | +7.88% | 39 | 809 | 25.63% |
| JPM240920C00190000 | 2024-05-17 3:39PM EDT | 2024-09-20 | 20.75 | 20.40 | 20.85 | +1.53 | +7.96% | 38 | 3,679 | 26.15% |
| JPM241018C00190000 | 2024-05-17 12:36PM EDT | 2024-10-18 | 21.50 | 21.30 | 22.15 | +2.30 | +11.98% | 1 | 523 | 26.48% |
| JPM241115C00190000 | 2024-05-15 2:20PM EDT | 2024-11-15 | 19.47 | 22.55 | 23.15 | 0.00 | - | 2 | 446 | 26.33% |
| JPM241220C00190000 | 2024-05-17 1:56PM EDT | 2024-12-20 | 24.18 | 24.15 | 24.95 | +1.03 | +4.45% | 2 | 1,159 | 27.31% |
| JPM250117C00190000 | 2024-05-17 2:34PM EDT | 2025-01-17 | 25.09 | 25.10 | 26.00 | +0.13 | +0.52% | 7 | 2,615 | 27.43% |
| JPM250321C00190000 | 2024-05-09 12:19PM EDT | 2025-03-21 | 21.67 | 27.15 | 28.45 | 0.00 | - | 1 | 163 | 28.05% |
| JPM250620C00190000 | 2024-05-17 3:56PM EDT | 2025-06-20 | 30.43 | 30.35 | 31.10 | +0.99 | +3.36% | 23 | 415 | 28.01% |
| JPM251219C00190000 | 2024-05-13 1:01PM EDT | 2025-12-19 | 31.70 | 35.20 | 38.50 | 0.00 | - | 1 | 166 | 30.96% |
| JPM260116C00190000 | 2024-05-15 2:25PM EDT | 2026-01-16 | 33.00 | 35.15 | 39.00 | 0.00 | - | 7 | 303 | 30.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00190000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.10 | 0.07 | 0.11 | -0.05 | -33.33% | 133 | 1,342 | 32.13% |
| JPM240531P00190000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 0.18 | 0.17 | 0.19 | -0.10 | -35.71% | 40 | 624 | 24.22% |
| JPM240607P00190000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 0.25 | 0.26 | 0.30 | -0.14 | -35.90% | 91 | 354 | 21.53% |
| JPM240614P00190000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 0.43 | 0.40 | 0.45 | -0.14 | -24.56% | 17 | 596 | 20.44% |
| JPM240621P00190000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.57 | 0.55 | 0.58 | -0.14 | -19.72% | 5,789 | 6,732 | 19.48% |
| JPM240628P00190000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 0.76 | 0.62 | 1.51 | -0.24 | -24.00% | 8 | 120 | 24.05% |
| JPM240719P00190000 | 2024-05-17 3:11PM EDT | 2024-07-19 | 1.82 | 1.74 | 2.07 | -0.38 | -17.27% | 255 | 2,208 | 22.10% |
| JPM240816P00190000 | 2024-05-17 3:01PM EDT | 2024-08-16 | 2.56 | 2.46 | 2.71 | -0.41 | -13.80% | 60 | 1,584 | 20.56% |
| JPM240920P00190000 | 2024-05-17 3:27PM EDT | 2024-09-20 | 3.30 | 3.20 | 3.45 | -0.45 | -12.00% | 33 | 1,477 | 19.49% |
| JPM241018P00190000 | 2024-05-16 1:29PM EDT | 2024-10-18 | 4.85 | 4.15 | 4.70 | 0.00 | - | 30 | 682 | 20.58% |
| JPM241115P00190000 | 2024-05-17 3:44PM EDT | 2024-11-15 | 5.27 | 5.15 | 5.40 | -0.63 | -10.68% | 9 | 352 | 20.39% |
| JPM241220P00190000 | 2024-05-17 3:12PM EDT | 2024-12-20 | 5.96 | 5.70 | 6.15 | -0.49 | -7.60% | 7 | 430 | 20.08% |
| JPM250117P00190000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 6.98 | 6.80 | 7.10 | -0.67 | -8.76% | 132 | 1,478 | 20.54% |
| JPM250321P00190000 | 2024-05-17 3:58PM EDT | 2025-03-21 | 8.16 | 8.00 | 10.25 | -1.06 | -11.50% | 129 | 62 | 23.06% |
| JPM250620P00190000 | 2024-05-15 3:29PM EDT | 2025-06-20 | 11.35 | 9.05 | 12.15 | 0.00 | - | 110 | 272 | 22.72% |
| JPM251219P00190000 | 2024-05-06 10:02AM EDT | 2025-12-19 | 17.91 | 12.40 | 14.50 | 0.00 | - | 2 | 243 | 21.32% |
| JPM260116P00190000 | 2024-05-17 2:21PM EDT | 2026-01-16 | 14.20 | 11.85 | 14.95 | -0.40 | -2.74% | 6 | 180 | 21.29% |
