La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 693,50 +183,74 (+0,30 %)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240614C00140000 | 2024-05-02 2:33PM EDT | 140.00 | 51.76 | 63.35 | 67.65 | 0.00 | - | - | 1 | 82.72% |
| JPM240614C00180000 | 2024-05-16 11:04AM EDT | 180.00 | 24.50 | 24.25 | 27.80 | 0.00 | - | 2 | 2 | 54.48% |
| JPM240614C00185000 | 2024-05-14 3:42PM EDT | 185.00 | 17.50 | 18.90 | 21.50 | 0.00 | - | 2 | 20 | 37.84% |
| JPM240614C00190000 | 2024-05-15 3:03PM EDT | 190.00 | 11.94 | 14.00 | 16.70 | 0.00 | - | 2 | 13 | 32.40% |
| JPM240614C00195000 | 2024-05-17 3:55PM EDT | 195.00 | 11.58 | 11.10 | 11.80 | +1.53 | +15.22% | 13 | 133 | 25.79% |
| JPM240614C00200000 | 2024-05-17 3:55PM EDT | 200.00 | 7.48 | 6.80 | 7.70 | +1.03 | +15.97% | 25 | 455 | 22.50% |
| JPM240614C00205000 | 2024-05-17 3:56PM EDT | 205.00 | 4.12 | 4.05 | 4.25 | +0.67 | +19.42% | 229 | 292 | 19.58% |
| JPM240614C00210000 | 2024-05-17 3:55PM EDT | 210.00 | 1.97 | 1.47 | 2.12 | +0.45 | +29.61% | 769 | 1,302 | 18.77% |
| JPM240614C00215000 | 2024-05-17 3:55PM EDT | 215.00 | 0.78 | 0.67 | 0.88 | +0.24 | +44.44% | 200 | 58 | 18.10% |
| JPM240614C00220000 | 2024-05-17 11:04AM EDT | 220.00 | 0.20 | 0.22 | 0.51 | +0.01 | +5.26% | 1 | 55 | 20.03% |
| JPM240614C00225000 | 2024-05-17 12:22PM EDT | 225.00 | 0.08 | 0.00 | 2.22 | 0.00 | - | 1 | 28 | 38.23% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240614P00160000 | 2024-05-17 10:25AM EDT | 160.00 | 0.07 | 0.02 | 0.31 | -0.02 | -22.22% | 5 | 10 | 49.22% |
| JPM240614P00165000 | 2024-05-14 9:30AM EDT | 165.00 | 0.11 | 0.05 | 0.24 | 0.00 | - | 1 | 27 | 42.09% |
| JPM240614P00170000 | 2024-05-17 10:19AM EDT | 170.00 | 0.10 | 0.01 | 0.12 | -0.02 | -16.67% | 1 | 7 | 33.20% |
| JPM240614P00175000 | 2024-05-17 2:10PM EDT | 175.00 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 5 | 21 | 30.03% |
| JPM240614P00180000 | 2024-05-17 10:19AM EDT | 180.00 | 0.20 | 0.17 | 0.21 | -0.01 | -4.76% | 1 | 344 | 26.66% |
| JPM240614P00185000 | 2024-05-17 2:41PM EDT | 185.00 | 0.27 | 0.12 | 0.29 | -0.07 | -20.59% | 10 | 272 | 23.39% |
| JPM240614P00190000 | 2024-05-17 3:57PM EDT | 190.00 | 0.43 | 0.40 | 0.45 | -0.14 | -24.56% | 17 | 596 | 20.44% |
| JPM240614P00195000 | 2024-05-17 2:22PM EDT | 195.00 | 0.88 | 0.58 | 1.32 | -0.28 | -24.14% | 28 | 250 | 21.55% |
| JPM240614P00200000 | 2024-05-17 3:57PM EDT | 200.00 | 1.78 | 1.70 | 1.83 | -0.55 | -23.61% | 383 | 243 | 17.07% |
| JPM240614P00205000 | 2024-05-17 3:55PM EDT | 205.00 | 3.54 | 2.93 | 3.65 | -1.41 | -28.48% | 196 | 27 | 15.94% |
