La bourse est fermée
Dow Jones
38 071,62 +168,33 (+0,44 %) Nasdaq
15 726,25 +120,77 (+0,77 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0708 -0,0010 (-0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 326,15 +2 233,99 (+4,21 %)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:50AM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00150000 | 2024-04-19 11:17AM EDT | 150.00 | 33.93 | 40.55 | 41.55 | 0.00 | - | 10 | 11 | 62.38% |
| JPM240524C00155000 | 2024-04-19 11:42AM EDT | 155.00 | 29.10 | 35.55 | 36.50 | 0.00 | - | 40 | 40 | 54.98% |
| JPM240524C00160000 | 2024-04-19 12:47PM EDT | 160.00 | 25.08 | 30.40 | 31.55 | 0.00 | - | 25 | 25 | 55.49% |
| JPM240524C00170000 | 2024-04-23 10:08AM EDT | 170.00 | 22.25 | 21.10 | 21.80 | 0.00 | - | 3 | 9 | 43.08% |
| JPM240524C00175000 | 2024-04-24 11:24AM EDT | 175.00 | 17.25 | 16.30 | 16.90 | 0.00 | - | 1 | 34 | 36.15% |
| JPM240524C00180000 | 2024-05-01 10:51AM EDT | 180.00 | 13.45 | 11.55 | 11.75 | 0.00 | - | 1 | 216 | 26.92% |
| JPM240524C00185000 | 2024-05-02 10:48AM EDT | 185.00 | 7.93 | 7.40 | 7.75 | -0.82 | -9.37% | 2 | 636 | 24.57% |
| JPM240524C00190000 | 2024-05-02 11:23AM EDT | 190.00 | 4.65 | 4.35 | 4.45 | -2.10 | -31.11% | 18 | 504 | 22.55% |
| JPM240524C00195000 | 2024-05-02 11:34AM EDT | 195.00 | 2.04 | 1.94 | 1.98 | -0.78 | -27.66% | 75 | 1,265 | 20.13% |
| JPM240524C00200000 | 2024-05-02 11:27AM EDT | 200.00 | 0.80 | 0.74 | 0.77 | -0.41 | -33.88% | 25 | 1,211 | 19.46% |
| JPM240524C00205000 | 2024-05-02 9:47AM EDT | 205.00 | 0.34 | 0.24 | 0.26 | -0.32 | -48.48% | 7 | 187 | 19.31% |
| JPM240524C00210000 | 2024-05-02 10:19AM EDT | 210.00 | 0.13 | 0.09 | 0.11 | -0.09 | -40.91% | 4 | 90 | 20.51% |
| JPM240524C00215000 | 2024-05-02 10:15AM EDT | 215.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 1 | 21 | 22.36% |
| JPM240524C00220000 | 2024-05-02 9:36AM EDT | 220.00 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 14 | 186 | 32.42% |
| JPM240524C00225000 | 2024-04-30 10:41AM EDT | 225.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 31.45% |
| JPM240524C00230000 | 2024-04-22 11:07AM EDT | 230.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 39.40% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00120000 | 2024-04-17 11:08AM EDT | 120.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 1 | 78.32% |
| JPM240524P00125000 | 2024-04-11 12:43PM EDT | 125.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 1 | 72.46% |
| JPM240524P00145000 | 2024-04-25 11:56AM EDT | 145.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 3 | 50.20% |
| JPM240524P00150000 | 2024-05-02 9:30AM EDT | 150.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 7 | 39 | 43.16% |
| JPM240524P00155000 | 2024-05-01 2:48PM EDT | 155.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 1 | 63 | 39.06% |
| JPM240524P00160000 | 2024-05-01 11:32AM EDT | 160.00 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 2 | 71 | 35.45% |
| JPM240524P00165000 | 2024-04-29 1:16PM EDT | 165.00 | 0.17 | 0.17 | 0.19 | -0.02 | -10.53% | 1 | 99 | 31.30% |
| JPM240524P00170000 | 2024-05-01 3:52PM EDT | 170.00 | 0.22 | 0.23 | 0.26 | 0.00 | - | 7 | 107 | 27.39% |
| JPM240524P00175000 | 2024-05-02 11:32AM EDT | 175.00 | 0.39 | 0.38 | 0.41 | +0.02 | +5.41% | 6 | 217 | 24.00% |
| JPM240524P00180000 | 2024-05-02 10:30AM EDT | 180.00 | 0.70 | 0.72 | 0.75 | +0.19 | +37.25% | 34 | 3,559 | 21.19% |
| JPM240524P00185000 | 2024-05-02 11:27AM EDT | 185.00 | 1.52 | 1.60 | 1.64 | +0.61 | +67.03% | 14 | 306 | 19.73% |
| JPM240524P00190000 | 2024-05-02 11:32AM EDT | 190.00 | 3.30 | 3.20 | 3.30 | +0.60 | +22.22% | 24 | 1,314 | 18.14% |
| JPM240524P00195000 | 2024-05-02 10:48AM EDT | 195.00 | 5.85 | 5.90 | 6.05 | +0.80 | +15.84% | 13 | 166 | 16.43% |
| JPM240524P00200000 | 2024-04-30 3:39PM EDT | 200.00 | 8.70 | 9.30 | 10.15 | 0.00 | - | 230 | 46 | 16.58% |
| JPM240524P00210000 | 2024-04-12 11:39AM EDT | 210.00 | 25.13 | 19.05 | 20.25 | 0.00 | - | 2 | 0 | 28.61% |
