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
61 742,74 +238,45 (+0,39 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00200000 | 2024-05-17 3:30PM EDT | 2024-05-24 | 5.68 | 5.40 | 6.35 | +1.48 | +35.24% | 1,286 | 2,836 | 33.20% |
| JPM240531C00200000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 5.92 | 5.90 | 6.70 | +1.27 | +27.31% | 170 | 1,697 | 25.20% |
| JPM240607C00200000 | 2024-05-17 3:22PM EDT | 2024-06-07 | 6.75 | 5.70 | 7.50 | +1.00 | +17.39% | 160 | 1,234 | 24.99% |
| JPM240614C00200000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 7.48 | 6.80 | 7.70 | +1.03 | +15.97% | 25 | 455 | 22.50% |
| JPM240621C00200000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 7.85 | 7.65 | 8.05 | +1.45 | +22.66% | 323 | 13,138 | 21.57% |
| JPM240628C00200000 | 2024-05-17 1:41PM EDT | 2024-06-28 | 8.44 | 7.95 | 9.10 | +1.08 | +14.67% | 6 | 101 | 23.74% |
| JPM240719C00200000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 10.04 | 9.60 | 10.35 | +1.11 | +12.43% | 1,190 | 3,760 | 23.20% |
| JPM240816C00200000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 11.42 | 11.40 | 11.65 | +1.06 | +10.23% | 175 | 2,875 | 22.59% |
| JPM240920C00200000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 13.40 | 13.15 | 14.70 | +1.22 | +10.02% | 192 | 2,772 | 25.74% |
| JPM241018C00200000 | 2024-05-17 3:44PM EDT | 2024-10-18 | 14.82 | 14.35 | 15.00 | +0.48 | +3.35% | 218 | 1,826 | 23.85% |
| JPM241115C00200000 | 2024-05-17 1:36PM EDT | 2024-11-15 | 16.00 | 15.85 | 17.45 | +2.17 | +15.69% | 12 | 307 | 26.29% |
| JPM241220C00200000 | 2024-05-17 3:17PM EDT | 2024-12-20 | 17.70 | 17.65 | 18.15 | +0.30 | +1.72% | 16 | 1,031 | 25.21% |
| JPM250117C00200000 | 2024-05-17 3:35PM EDT | 2025-01-17 | 18.95 | 18.55 | 19.35 | +1.13 | +6.34% | 57 | 4,637 | 25.56% |
| JPM250321C00200000 | 2024-05-17 3:35PM EDT | 2025-03-21 | 21.50 | 20.10 | 21.75 | +2.05 | +10.54% | 14 | 1,295 | 26.06% |
| JPM250620C00200000 | 2024-05-17 12:05PM EDT | 2025-06-20 | 24.20 | 24.25 | 24.75 | +0.78 | +3.33% | 171 | 635 | 26.49% |
| JPM251219C00200000 | 2024-05-17 9:36AM EDT | 2025-12-19 | 28.89 | 29.35 | 30.95 | -0.64 | -2.17% | 6 | 560 | 28.13% |
| JPM260116C00200000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 30.50 | 30.35 | 30.95 | +1.20 | +4.10% | 179 | 2,916 | 27.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00200000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.71 | 0.66 | 0.71 | -0.55 | -43.65% | 4,443 | 2,593 | 22.95% |
| JPM240531P00200000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 0.99 | 0.92 | 1.01 | -0.64 | -39.26% | 485 | 545 | 18.19% |
| JPM240607P00200000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 1.32 | 1.26 | 1.41 | -0.78 | -37.14% | 188 | 234 | 17.25% |
| JPM240614P00200000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 1.78 | 1.70 | 1.83 | -0.55 | -23.61% | 383 | 243 | 17.07% |
| JPM240621P00200000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.06 | 2.03 | 2.13 | -0.79 | -27.72% | 1,090 | 5,397 | 16.59% |
| JPM240628P00200000 | 2024-05-17 2:13PM EDT | 2024-06-28 | 2.63 | 2.17 | 3.30 | -0.66 | -20.06% | 9 | 39 | 19.81% |
| JPM240719P00200000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 4.30 | 4.20 | 4.35 | -0.65 | -13.13% | 1,678 | 1,496 | 19.43% |
| JPM240816P00200000 | 2024-05-17 3:45PM EDT | 2024-08-16 | 5.23 | 5.10 | 5.30 | -0.87 | -14.26% | 42 | 1,559 | 18.60% |
| JPM240920P00200000 | 2024-05-17 3:34PM EDT | 2024-09-20 | 6.15 | 5.85 | 6.30 | -0.68 | -9.96% | 42 | 1,845 | 17.96% |
| JPM241018P00200000 | 2024-05-17 3:35PM EDT | 2024-10-18 | 7.45 | 7.45 | 7.65 | -0.80 | -9.70% | 11 | 973 | 18.88% |
| JPM241115P00200000 | 2024-05-17 2:34PM EDT | 2024-11-15 | 8.43 | 8.05 | 8.55 | -0.57 | -6.33% | 14 | 448 | 18.98% |
| JPM241220P00200000 | 2024-05-17 11:41AM EDT | 2024-12-20 | 9.30 | 9.00 | 9.35 | -0.50 | -5.10% | 28 | 409 | 18.68% |
| JPM250117P00200000 | 2024-05-17 2:51PM EDT | 2025-01-17 | 10.25 | 9.00 | 10.30 | -0.40 | -3.76% | 2 | 435 | 19.04% |
| JPM250321P00200000 | 2024-05-17 3:58PM EDT | 2025-03-21 | 11.50 | 11.30 | 13.55 | -1.47 | -11.33% | 1 | 70 | 21.42% |
| JPM250620P00200000 | 2024-05-16 10:16AM EDT | 2025-06-20 | 14.32 | 12.50 | 13.85 | 0.00 | - | 15 | 1,069 | 19.18% |
| JPM251219P00200000 | 2024-05-17 10:15AM EDT | 2025-12-19 | 17.23 | 15.80 | 18.75 | -0.52 | -2.93% | 50 | 577 | 20.76% |
| JPM260116P00200000 | 2024-05-17 3:58PM EDT | 2026-01-16 | 17.50 | 16.05 | 17.75 | -0.75 | -4.11% | 104 | 206 | 19.31% |
