La bourse est fermée
Dow Jones
38 163,30 +260,01 (+0,69 %) Nasdaq
15 823,22 +217,74 (+1,40 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0727 +0,0009 (+0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 139,40 +1 724,34 (+3,23 %)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:42PM EDT. Marché ouvert.
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00170000 | 2024-04-26 12:49PM EDT | 170.00 | 24.53 | 21.25 | 22.25 | 0.00 | - | 10 | 21 | 50.54% |
| JPM240510C00172500 | 2024-04-25 12:32PM EDT | 172.50 | 21.71 | 18.90 | 19.80 | 0.00 | - | - | 2 | 56.74% |
| JPM240510C00175000 | 2024-05-02 1:55PM EDT | 175.00 | 16.35 | 16.25 | 17.50 | -2.05 | -11.14% | 1 | 103 | 54.15% |
| JPM240510C00180000 | 2024-05-02 12:00PM EDT | 180.00 | 10.50 | 11.35 | 12.40 | -4.50 | -30.00% | 7 | 172 | 40.75% |
| JPM240510C00182500 | 2024-05-02 2:44PM EDT | 182.50 | 9.27 | 9.45 | 9.75 | -1.09 | -10.52% | 1 | 21 | 32.69% |
| JPM240510C00185000 | 2024-05-02 2:44PM EDT | 185.00 | 6.99 | 7.15 | 7.30 | -2.81 | -28.67% | 13 | 334 | 27.10% |
| JPM240510C00187500 | 2024-05-02 2:48PM EDT | 187.50 | 4.92 | 4.95 | 5.15 | -0.60 | -10.87% | 5 | 73 | 23.94% |
| JPM240510C00190000 | 2024-05-02 3:22PM EDT | 190.00 | 3.20 | 3.15 | 3.25 | -0.45 | -12.33% | 682 | 998 | 21.23% |
| JPM240510C00192500 | 2024-05-02 3:18PM EDT | 192.50 | 1.72 | 1.72 | 1.76 | -1.21 | -41.30% | 3,349 | 2,260 | 19.14% |
| JPM240510C00195000 | 2024-05-02 3:26PM EDT | 195.00 | 0.80 | 0.80 | 0.83 | -0.28 | -25.93% | 1,301 | 1,746 | 18.16% |
| JPM240510C00197500 | 2024-05-02 3:25PM EDT | 197.50 | 0.29 | 0.28 | 0.31 | -0.26 | -47.27% | 542 | 1,230 | 17.24% |
| JPM240510C00200000 | 2024-05-02 3:14PM EDT | 200.00 | 0.08 | 0.08 | 0.09 | -0.16 | -66.67% | 6,545 | 7,038 | 16.50% |
| JPM240510C00202500 | 2024-05-02 3:18PM EDT | 202.50 | 0.03 | 0.02 | 0.03 | -0.13 | -86.67% | 159 | 401 | 16.90% |
| JPM240510C00205000 | 2024-05-02 3:12PM EDT | 205.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 4 | 234 | 19.92% |
| JPM240510C00207500 | 2024-05-01 3:52PM EDT | 207.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 44 | 22.85% |
| JPM240510C00210000 | 2024-05-01 2:46PM EDT | 210.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 166 | 30.76% |
| JPM240510C00215000 | 2024-04-26 10:53AM EDT | 215.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 8 | 369 | 31.45% |
| JPM240510C00220000 | 2024-04-29 12:00PM EDT | 220.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 86 | 41.02% |
| JPM240510C00225000 | 2024-04-30 9:43AM EDT | 225.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 76 | 41.80% |
| JPM240510C00230000 | 2024-04-16 3:37PM EDT | 230.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 32 | 46.88% |
| JPM240510C00240000 | 2024-04-04 9:30AM EDT | 240.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 60.74% |
| JPM240510C00255000 | 2024-04-04 1:20PM EDT | 255.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 74.61% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00135000 | 2024-04-29 2:00PM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 79.69% |
| JPM240510P00140000 | 2024-05-02 11:44AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 29 | 68.75% |
| JPM240510P00150000 | 2024-04-30 2:46PM EDT | 150.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 69 | 57.03% |
| JPM240510P00155000 | 2024-05-01 10:29AM EDT | 155.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 1,043 | 51.56% |
| JPM240510P00160000 | 2024-05-01 9:41AM EDT | 160.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 1,990 | 50.78% |
| JPM240510P00162500 | 2024-05-02 1:22PM EDT | 162.50 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 28 | 194 | 44.53% |
| JPM240510P00165000 | 2024-05-02 12:55PM EDT | 165.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 43 | 438 | 41.99% |
| JPM240510P00167500 | 2024-05-02 12:35PM EDT | 167.50 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 7 | 19 | 39.26% |
| JPM240510P00170000 | 2024-05-02 12:36PM EDT | 170.00 | 0.08 | 0.06 | 0.07 | +0.01 | +14.29% | 405 | 390 | 36.13% |
| JPM240510P00172500 | 2024-05-02 2:30PM EDT | 172.50 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 21 | 65 | 33.01% |
| JPM240510P00175000 | 2024-05-02 2:08PM EDT | 175.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 18 | 249 | 30.18% |
| JPM240510P00177500 | 2024-05-02 1:50PM EDT | 177.50 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 33 | 87 | 26.95% |
| JPM240510P00180000 | 2024-05-02 3:20PM EDT | 180.00 | 0.15 | 0.13 | 0.14 | +0.01 | +7.14% | 181 | 422 | 23.49% |
| JPM240510P00182500 | 2024-05-02 2:52PM EDT | 182.50 | 0.22 | 0.19 | 0.20 | +0.03 | +15.79% | 198 | 653 | 20.75% |
| JPM240510P00185000 | 2024-05-02 3:22PM EDT | 185.00 | 0.33 | 0.32 | 0.33 | -0.05 | -13.16% | 875 | 1,313 | 18.41% |
| JPM240510P00187500 | 2024-05-02 3:12PM EDT | 187.50 | 0.68 | 0.62 | 0.65 | -0.03 | -4.23% | 1,115 | 813 | 16.92% |
| JPM240510P00190000 | 2024-05-02 3:26PM EDT | 190.00 | 1.26 | 1.26 | 1.29 | -0.19 | -12.93% | 1,054 | 1,130 | 15.71% |
| JPM240510P00192500 | 2024-05-02 3:24PM EDT | 192.50 | 2.34 | 2.30 | 2.35 | +0.02 | +0.86% | 370 | 1,409 | 14.10% |
| JPM240510P00195000 | 2024-05-02 2:40PM EDT | 195.00 | 4.17 | 3.85 | 4.00 | +0.39 | +10.32% | 62 | 509 | 12.33% |
| JPM240510P00197500 | 2024-05-02 12:15PM EDT | 197.50 | 7.91 | 5.80 | 6.05 | +0.46 | +6.17% | 4 | 32 | 0.00% |
| JPM240510P00200000 | 2024-05-02 9:37AM EDT | 200.00 | 8.15 | 8.05 | 8.90 | +0.21 | +2.64% | 1 | 24 | 20.02% |
| JPM240510P00202500 | 2024-04-30 3:33PM EDT | 202.50 | 11.70 | 10.15 | 10.95 | +1.20 | +11.43% | 2 | 3 | 0.00% |
| JPM240510P00205000 | 2024-04-17 2:06PM EDT | 205.00 | 24.45 | 12.95 | 13.75 | 0.00 | - | 15 | 0 | 22.66% |
| JPM240510P00210000 | 2024-04-17 2:06PM EDT | 210.00 | 28.85 | 17.65 | 18.90 | 0.00 | - | 16 | 0 | 35.55% |
| JPM240510P00220000 | 2024-04-17 3:52PM EDT | 220.00 | 39.72 | 27.85 | 29.00 | 0.00 | - | 1 | 0 | 52.73% |
| JPM240510P00225000 | 2024-04-17 3:52PM EDT | 225.00 | 44.74 | 32.85 | 34.05 | 0.00 | - | - | 0 | 61.04% |
