La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0659 -0,0014 (-0,13 %) Gold future
2 297,80 -5,10 (-0,22 %) Bitcoin EUR
56 269,12 -3 067,75 (-5,17 %)
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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00080000 | 2024-03-15 9:52AM EDT | 80.00 | 108.61 | 102.35 | 105.50 | 0.00 | - | - | 1 | 0.00% |
| JPM240517C00085000 | 2024-04-19 12:07PM EDT | 85.00 | 98.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240517C00100000 | 2024-04-10 10:39AM EDT | 100.00 | 97.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240517C00110000 | 2024-01-08 12:11PM EDT | 110.00 | 61.65 | 64.60 | 65.55 | 0.00 | - | - | 1 | 0.00% |
| JPM240517C00120000 | 2024-04-05 10:47AM EDT | 120.00 | 76.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM240517C00125000 | 2024-04-12 10:26AM EDT | 125.00 | 61.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM240517C00130000 | 2024-03-26 2:47PM EDT | 130.00 | 66.56 | 61.70 | 64.20 | 0.00 | - | 1 | 0 | 120.46% |
| JPM240517C00135000 | 2024-04-29 10:54AM EDT | 135.00 | 59.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM240517C00140000 | 2024-04-19 3:09PM EDT | 140.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240517C00145000 | 2024-04-30 9:52AM EDT | 145.00 | 49.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240517C00150000 | 2024-04-29 9:47AM EDT | 150.00 | 43.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JPM240517C00155000 | 2024-04-29 3:02PM EDT | 155.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM240517C00160000 | 2024-04-29 10:34AM EDT | 160.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240517C00165000 | 2024-04-26 3:04PM EDT | 165.00 | 30.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM240517C00170000 | 2024-04-30 10:43AM EDT | 170.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240517C00175000 | 2024-04-30 12:41PM EDT | 175.00 | 18.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240517C00177500 | 2024-04-23 11:25AM EDT | 177.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240517C00180000 | 2024-04-30 2:35PM EDT | 180.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| JPM240517C00182500 | 2024-04-30 10:45AM EDT | 182.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240517C00185000 | 2024-04-30 3:01PM EDT | 185.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| JPM240517C00187500 | 2024-04-30 3:59PM EDT | 187.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JPM240517C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 0.00% |
| JPM240517C00192500 | 2024-04-30 3:59PM EDT | 192.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.39% |
| JPM240517C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 1.56% |
| JPM240517C00197500 | 2024-04-30 3:54PM EDT | 197.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 3.13% |
| JPM240517C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 6.25% |
| JPM240517C00202500 | 2024-04-30 2:35PM EDT | 202.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| JPM240517C00205000 | 2024-04-30 10:50AM EDT | 205.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 6.25% |
| JPM240517C00207500 | 2024-04-30 10:36AM EDT | 207.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JPM240517C00210000 | 2024-04-30 3:13PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| JPM240517C00215000 | 2024-04-29 12:33PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240517C00220000 | 2024-04-30 1:27PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| JPM240517C00230000 | 2024-04-26 1:25PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JPM240517C00240000 | 2024-04-18 12:17PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JPM240517C00250000 | 2024-04-18 10:44AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240517C00260000 | 2024-04-05 3:07PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240517C00270000 | 2024-04-09 9:44AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JPM240517C00280000 | 2024-04-01 3:08PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00080000 | 2024-04-08 2:17PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM240517P00095000 | 2024-01-10 10:45AM EDT | 95.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 75 | 76 | 128.91% |
| JPM240517P00100000 | 2024-01-08 10:43AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| JPM240517P00105000 | 2024-02-15 4:22PM EDT | 105.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 14 | 114.45% |
| JPM240517P00110000 | 2024-04-05 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JPM240517P00115000 | 2024-04-11 2:02PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240517P00120000 | 2024-04-25 3:54PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM240517P00125000 | 2024-04-11 11:26AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240517P00130000 | 2024-04-29 11:12AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JPM240517P00135000 | 2024-04-26 2:41PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JPM240517P00140000 | 2024-04-26 9:38AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240517P00145000 | 2024-04-26 2:56PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| JPM240517P00150000 | 2024-04-29 3:35PM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| JPM240517P00155000 | 2024-04-30 3:31PM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| JPM240517P00160000 | 2024-04-30 1:08PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| JPM240517P00162500 | 2024-04-25 9:52AM EDT | 162.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| JPM240517P00165000 | 2024-04-30 3:31PM EDT | 165.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| JPM240517P00167500 | 2024-04-25 2:21PM EDT | 167.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| JPM240517P00170000 | 2024-04-30 3:57PM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| JPM240517P00172500 | 2024-04-26 12:12PM EDT | 172.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JPM240517P00175000 | 2024-04-30 3:26PM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| JPM240517P00177500 | 2024-04-30 1:58PM EDT | 177.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| JPM240517P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| JPM240517P00182500 | 2024-04-30 2:50PM EDT | 182.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| JPM240517P00185000 | 2024-04-30 3:54PM EDT | 185.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 3.13% |
| JPM240517P00187500 | 2024-04-30 3:56PM EDT | 187.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| JPM240517P00190000 | 2024-04-30 3:59PM EDT | 190.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 1.56% |
| JPM240517P00192500 | 2024-04-30 3:56PM EDT | 192.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 0.00% |
| JPM240517P00195000 | 2024-04-30 3:46PM EDT | 195.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.00% |
| JPM240517P00197500 | 2024-04-30 1:28PM EDT | 197.50 | 5.73 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| JPM240517P00200000 | 2024-04-30 12:52PM EDT | 200.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| JPM240517P00202500 | 2024-04-30 3:46PM EDT | 202.50 | 10.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240517P00207500 | 2024-04-22 11:14AM EDT | 207.50 | 20.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240517P00210000 | 2024-04-29 2:32PM EDT | 210.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JPM240517P00220000 | 2024-04-22 11:14AM EDT | 220.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240517P00230000 | 2024-04-15 2:37PM EDT | 230.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| JPM240517P00240000 | 2024-04-26 3:55PM EDT | 240.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JPM240517P00250000 | 2024-04-25 3:51PM EDT | 250.00 | 56.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
