Marchés français ouverture 5 h 45 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0735 +0,0008 (+0,08 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 327,75 +1 505,50 (+2,80 %)
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’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00155000 | 2024-04-29 10:36AM EDT | 155.00 | 39.11 | 34.25 | 38.25 | 0.00 | - | 1 | 0 | 331.25% |
| JPM240503C00160000 | 2024-04-12 3:32PM EDT | 160.00 | 24.40 | 29.45 | 33.70 | 0.00 | - | 12 | 10 | 317.19% |
| JPM240503C00165000 | 2024-04-04 2:28PM EDT | 165.00 | 33.72 | 24.45 | 28.40 | 0.00 | - | 4 | 0 | 264.06% |
| JPM240503C00167500 | 2024-04-25 10:26AM EDT | 167.50 | 24.85 | 21.95 | 25.80 | 0.00 | - | - | 2 | 240.53% |
| JPM240503C00170000 | 2024-04-29 10:02AM EDT | 170.00 | 23.70 | 19.50 | 23.25 | 0.00 | - | 10 | 30 | 219.63% |
| JPM240503C00172500 | 2024-04-19 12:43PM EDT | 172.50 | 11.85 | 17.15 | 20.70 | 0.00 | - | 1 | 2 | 198.83% |
| JPM240503C00175000 | 2024-04-30 9:48AM EDT | 175.00 | 19.25 | 14.90 | 18.15 | 0.00 | - | 1 | 48 | 178.13% |
| JPM240503C00177500 | 2024-04-25 3:39PM EDT | 177.50 | 16.10 | 12.95 | 15.80 | 0.00 | - | 2 | 86 | 92.58% |
| JPM240503C00180000 | 2024-05-02 12:09PM EDT | 180.00 | 9.99 | 9.50 | 13.30 | -2.21 | -18.11% | 3 | 169 | 145.90% |
| JPM240503C00182500 | 2024-05-02 12:09PM EDT | 182.50 | 7.42 | 7.55 | 10.75 | -0.98 | -11.67% | 3 | 515 | 124.37% |
| JPM240503C00185000 | 2024-05-02 3:59PM EDT | 185.00 | 6.70 | 5.20 | 7.10 | -0.68 | -9.21% | 26 | 4,269 | 62.60% |
| JPM240503C00187500 | 2024-05-02 3:31PM EDT | 187.50 | 4.35 | 3.95 | 6.10 | -2.60 | -37.41% | 69 | 1,006 | 60.40% |
| JPM240503C00190000 | 2024-05-02 3:59PM EDT | 190.00 | 1.97 | 2.01 | 2.14 | -0.73 | -27.04% | 2,222 | 2,694 | 28.13% |
| JPM240503C00192500 | 2024-05-02 3:59PM EDT | 192.50 | 0.62 | 0.62 | 0.65 | -0.42 | -40.38% | 4,289 | 2,083 | 25.29% |
| JPM240503C00195000 | 2024-05-02 3:59PM EDT | 195.00 | 0.10 | 0.09 | 0.12 | -0.24 | -70.59% | 2,756 | 5,170 | 25.59% |
| JPM240503C00197500 | 2024-05-02 3:52PM EDT | 197.50 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 1,555 | 19,147 | 31.06% |
| JPM240503C00200000 | 2024-05-02 3:57PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 995 | 2,991 | 37.50% |
| JPM240503C00202500 | 2024-05-02 1:38PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 17 | 646 | 42.97% |
| JPM240503C00205000 | 2024-05-02 12:24PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 753 | 51.56% |
| JPM240503C00207500 | 2024-04-30 3:18PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 392 | 54.69% |
| JPM240503C00210000 | 2024-05-01 3:50PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,070 | 62.50% |
| JPM240503C00212500 | 2024-04-30 1:03PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 68.75% |
| JPM240503C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 83 | 76.56% |
| JPM240503C00217500 | 2024-04-30 9:46AM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 10 | 84.38% |
| JPM240503C00220000 | 2024-05-01 10:48AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 168 | 90.63% |
| JPM240503C00225000 | 2024-04-12 12:55PM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 40 | 103.13% |
| JPM240503C00230000 | 2024-04-24 9:55AM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 50.00% |
| JPM240503C00240000 | 2024-04-19 3:30PM EDT | 240.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 237.89% |
| JPM240503C00250000 | 2024-03-26 9:30AM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| JPM240503C00270000 | 2024-04-16 9:38AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 206.25% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00115000 | 2024-04-25 12:02PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 312.50% |
| JPM240503P00130000 | 2024-04-19 1:31PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 237.50% |
| JPM240503P00135000 | 2024-04-19 10:42AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 218.75% |
| JPM240503P00140000 | 2024-04-22 12:31PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 193.75% |
| JPM240503P00145000 | 2024-04-29 9:49AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 150 | 175.00% |
| JPM240503P00150000 | 2024-04-25 10:04AM EDT | 150.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 498 | 156.25% |
| JPM240503P00155000 | 2024-04-26 10:48AM EDT | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 66 | 159.38% |
| JPM240503P00157500 | 2024-04-25 3:13PM EDT | 157.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 17 | 22 | 148.44% |
| JPM240503P00160000 | 2024-04-29 2:13PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 464 | 118.75% |
| JPM240503P00162500 | 2024-04-26 3:10PM EDT | 162.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 201 | 262 | 115.63% |
| JPM240503P00165000 | 2024-05-02 9:38AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 595 | 96.88% |
| JPM240503P00167500 | 2024-05-01 10:45AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 194 | 50.00% |
| JPM240503P00170000 | 2024-05-02 1:20PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 698 | 85.94% |
| JPM240503P00172500 | 2024-04-30 2:09PM EDT | 172.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 431 | 76.56% |
| JPM240503P00175000 | 2024-05-02 3:58PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 868 | 906 | 70.31% |
| JPM240503P00177500 | 2024-05-02 3:15PM EDT | 177.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 52 | 350 | 62.50% |
| JPM240503P00180000 | 2024-05-02 3:57PM EDT | 180.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 494 | 1,391 | 55.47% |
| JPM240503P00182500 | 2024-05-02 3:54PM EDT | 182.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 43 | 528 | 46.88% |
| JPM240503P00185000 | 2024-05-02 3:59PM EDT | 185.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 779 | 2,061 | 38.48% |
| JPM240503P00187500 | 2024-05-02 3:56PM EDT | 187.50 | 0.12 | 0.09 | 0.11 | -0.07 | -36.84% | 2,761 | 2,540 | 30.08% |
| JPM240503P00190000 | 2024-05-02 3:56PM EDT | 190.00 | 0.49 | 0.38 | 0.92 | -0.11 | -18.33% | 4,019 | 4,052 | 40.58% |
| JPM240503P00192500 | 2024-05-02 3:57PM EDT | 192.50 | 1.70 | 1.39 | 1.49 | +0.20 | +13.33% | 1,116 | 2,102 | 25.29% |
| JPM240503P00195000 | 2024-05-02 3:59PM EDT | 195.00 | 3.44 | 2.64 | 3.65 | +0.24 | +7.50% | 230 | 1,541 | 34.28% |
| JPM240503P00197500 | 2024-05-02 3:36PM EDT | 197.50 | 6.18 | 4.35 | 8.00 | +0.63 | +11.35% | 7 | 17 | 50.78% |
| JPM240503P00200000 | 2024-04-30 3:53PM EDT | 200.00 | 8.20 | 7.10 | 10.55 | 0.00 | - | 27 | 2 | 72.36% |
| JPM240503P00202500 | 2024-04-29 10:47AM EDT | 202.50 | 8.44 | 9.30 | 12.70 | 0.00 | - | 1 | 0 | 65.92% |
| JPM240503P00205000 | 2024-04-25 10:29AM EDT | 205.00 | 12.70 | 11.80 | 15.55 | 0.00 | - | 4 | 0 | 90.92% |
| JPM240503P00210000 | 2024-04-22 10:47AM EDT | 210.00 | 22.40 | 17.00 | 20.55 | 0.00 | - | 5 | 0 | 121.78% |
| JPM240503P00215000 | 2024-04-24 12:57PM EDT | 215.00 | 23.50 | 21.80 | 25.55 | 0.00 | - | - | 0 | 136.91% |
| JPM240503P00220000 | 2024-04-05 9:30AM EDT | 220.00 | 22.35 | 26.60 | 30.55 | 0.00 | - | 2 | 0 | 147.66% |
