La bourse est fermée

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
209,78-0,20 (-0,10 %)
À la clôture : 04:00PM EDT
209,70 -0,08 (-0,04 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
JPM240726C001700002024-07-19 9:56AM EDT170.0041.3437.7542.10+6.21+17.68%2280.08%
JPM240726C001750002024-07-10 10:37AM EDT175.0032.3032.8037.100.00-2572.27%
JPM240726C001800002024-07-19 3:44PM EDT180.0029.6627.9032.10-3.34-10.12%8565.53%
JPM240726C001850002024-07-19 1:32PM EDT185.0025.3622.9027.10-5.87-18.80%21855.57%
JPM240726C001875002024-07-15 11:53AM EDT187.5023.2520.4524.650.00-3352.73%
JPM240726C001900002024-07-17 11:25AM EDT190.0026.0017.8522.100.00-413287.50%
JPM240726C001925002024-07-19 10:00AM EDT192.5019.9015.4519.75+4.20+26.75%15282.13%
JPM240726C001950002024-07-18 2:59PM EDT195.0015.6013.0017.300.00-513575.17%
JPM240726C001975002024-07-15 12:05PM EDT197.5013.8510.5514.800.00-32867.38%
JPM240726C002000002024-07-19 11:09AM EDT200.0010.138.7012.35-1.45-12.52%2144360.01%
JPM240726C002025002024-07-19 2:55PM EDT202.507.927.658.15-0.13-1.61%829931.42%
JPM240726C002050002024-07-19 3:25PM EDT205.005.405.406.10-0.45-7.69%851,27129.69%
JPM240726C002075002024-07-19 3:59PM EDT207.503.803.803.95-0.50-11.63%1521,08724.88%
JPM240726C002100002024-07-19 3:59PM EDT210.002.322.272.37-0.32-12.12%1,4952,45723.08%
JPM240726C002125002024-07-19 3:59PM EDT212.501.271.231.29-0.43-25.29%3,9023,06022.32%
JPM240726C002150002024-07-19 3:59PM EDT215.000.620.620.65-0.30-32.61%5,8963,52822.22%
JPM240726C002175002024-07-19 3:58PM EDT217.500.270.270.30-0.16-37.21%1,7579,85422.32%
JPM240726C002200002024-07-19 3:59PM EDT220.000.130.110.13-0.08-38.10%2,6792,27122.56%
JPM240726C002225002024-07-19 3:59PM EDT222.500.050.050.06-0.08-61.54%7899,22523.34%
JPM240726C002250002024-07-19 3:59PM EDT225.000.040.020.04-0.04-50.00%18751525.39%
JPM240726C002275002024-07-19 3:30PM EDT227.500.010.010.27-0.06-85.71%6126839.94%
JPM240726C002300002024-07-19 3:26PM EDT230.000.120.010.25+0.08+200.00%7319843.41%
JPM240726C002325002024-07-19 10:40AM EDT232.500.020.000.26-0.01-33.33%2347.75%
JPM240726C002350002024-07-18 9:49AM EDT235.000.050.000.17+0.01+25.00%514347.75%
JPM240726C002400002024-07-17 11:32AM EDT240.000.040.000.100.00-46950.59%
JPM240726C002450002024-07-19 11:58AM EDT245.000.010.000.02-0.04-80.00%120346.48%
JPM240726C002500002024-07-16 2:40PM EDT250.000.010.000.010.00-339448.44%
JPM240726C002550002024-07-17 3:57PM EDT255.000.070.000.010.00-32950.00%
JPM240726C002650002024-07-11 3:28PM EDT265.000.030.000.010.00-7759.38%
JPM240726C002700002024-07-10 12:07PM EDT270.000.010.000.010.00--162.50%
JPM240726C002750002024-07-10 3:17PM EDT275.000.010.000.250.00-1394.14%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
JPM240726P001150002024-07-18 10:30AM EDT115.000.110.000.250.00-11199.61%
JPM240726P001450002024-07-15 12:53PM EDT145.000.010.000.020.00-82496.88%
JPM240726P001500002024-06-07 3:53PM EDT150.000.150.000.130.00-22108.59%
JPM240726P001550002024-06-24 9:35AM EDT155.000.130.000.030.00-4884.38%
JPM240726P001600002024-07-16 9:36AM EDT160.000.030.000.030.00-53076.56%
JPM240726P001650002024-07-19 3:58PM EDT165.000.040.000.25+0.01+33.33%1,2136587.89%
JPM240726P001700002024-07-19 12:16PM EDT170.000.030.000.04+0.02+200.00%25055462.50%
JPM240726P001750002024-07-19 2:38PM EDT175.000.240.010.04+0.23+2,300.00%436855.86%
JPM240726P001800002024-07-19 12:12PM EDT180.000.020.010.050.00-213052.34%
JPM240726P001825002024-07-19 3:00PM EDT182.500.040.040.050.00-21911948.05%
JPM240726P001850002024-07-19 9:57AM EDT185.000.050.050.06-0.01-16.67%2651745.12%
JPM240726P001875002024-07-19 3:57PM EDT187.500.080.060.08+0.02+33.33%4703742.68%
JPM240726P001900002024-07-19 3:02PM EDT190.000.080.080.09-0.05-38.46%4055039.06%
JPM240726P001925002024-07-19 2:30PM EDT192.500.100.100.11+0.03+42.86%2915735.84%
JPM240726P001950002024-07-19 3:41PM EDT195.000.140.130.14-0.07-33.33%25274332.72%
JPM240726P001975002024-07-19 3:26PM EDT197.500.170.170.19-0.08-32.00%5023229.79%
JPM240726P002000002024-07-19 3:33PM EDT200.000.270.250.28-0.16-37.21%22972927.20%
JPM240726P002025002024-07-19 3:57PM EDT202.500.450.410.44-0.22-32.84%18948124.81%
JPM240726P002050002024-07-19 3:59PM EDT205.000.750.710.75-0.24-24.24%9421,17422.88%
JPM240726P002075002024-07-19 3:59PM EDT207.501.431.271.34-0.21-12.80%1,0491,15821.58%
JPM240726P002100002024-07-19 3:59PM EDT210.002.262.242.34-0.54-19.29%8551,25820.75%
JPM240726P002125002024-07-19 3:59PM EDT212.503.853.653.80-0.45-10.47%28873720.14%
JPM240726P002150002024-07-19 3:47PM EDT215.005.855.505.95+0.29+5.22%12572623.27%
JPM240726P002175002024-07-19 10:44AM EDT217.506.657.409.35-1.13-14.52%2026040.92%
JPM240726P002200002024-07-19 3:43PM EDT220.0010.558.9512.35+1.11+11.76%218153.52%
JPM240726P002250002024-07-18 11:12AM EDT225.0011.9013.1017.500.00-51468.24%
JPM240726P002300002024-07-17 3:55PM EDT230.0013.4318.1022.350.00--078.08%
JPM240726P002400002024-06-06 11:22AM EDT240.0043.1033.0036.050.00--0128.52%
JPM240726P002600002024-06-13 3:12PM EDT260.0065.9053.0055.650.00-20166.63%