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
1,0670 -0,0002 (-0,02 %) Gold future
2 295,10 -7,80 (-0,34 %) Bitcoin EUR
53 426,02 -4 800,34 (-8,24 %)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240719C00100000 | 2024-04-17 11:05AM EDT | 100.00 | 81.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240719C00110000 | 2024-04-08 9:34AM EDT | 110.00 | 90.35 | 0.00 | 0.00 | 0.00 | - | 1,307 | 0 | 0.00% |
| JPM240719C00120000 | 2024-04-19 3:11PM EDT | 120.00 | 66.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240719C00125000 | 2024-03-28 10:27AM EDT | 125.00 | 75.26 | 69.35 | 71.40 | 0.00 | - | 1 | 2 | 80.11% |
| JPM240719C00130000 | 2024-04-01 3:30PM EDT | 130.00 | 70.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| JPM240719C00135000 | 2024-04-17 9:39AM EDT | 135.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240719C00140000 | 2024-04-30 10:26AM EDT | 140.00 | 55.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240719C00145000 | 2024-04-30 9:52AM EDT | 145.00 | 50.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240719C00150000 | 2024-04-29 1:54PM EDT | 150.00 | 45.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JPM240719C00155000 | 2024-04-22 10:00AM EDT | 155.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM240719C00160000 | 2024-04-22 12:57PM EDT | 160.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| JPM240719C00165000 | 2024-04-30 9:30AM EDT | 165.00 | 30.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JPM240719C00170000 | 2024-04-26 1:11PM EDT | 170.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JPM240719C00175000 | 2024-04-29 9:32AM EDT | 175.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240719C00180000 | 2024-04-30 10:26AM EDT | 180.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240719C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| JPM240719C00190000 | 2024-04-30 3:57PM EDT | 190.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| JPM240719C00195000 | 2024-04-30 3:44PM EDT | 195.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 0.78% |
| JPM240719C00200000 | 2024-04-30 3:47PM EDT | 200.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 1.56% |
| JPM240719C00210000 | 2024-04-30 3:57PM EDT | 210.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| JPM240719C00220000 | 2024-04-30 3:21PM EDT | 220.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| JPM240719C00230000 | 2024-04-30 12:36PM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| JPM240719C00240000 | 2024-04-30 11:04AM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240719C00250000 | 2024-04-29 9:46AM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JPM240719C00260000 | 2024-04-12 2:06PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| JPM240719C00270000 | 2024-04-15 9:41AM EDT | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240719P00100000 | 2024-02-22 10:51AM EDT | 100.00 | 0.15 | 0.02 | 0.21 | 0.00 | - | 2 | 8 | 58.79% |
| JPM240719P00105000 | 2024-03-05 4:45PM EDT | 105.00 | 0.15 | 0.03 | 0.26 | 0.00 | - | 1 | 1 | 56.45% |
| JPM240719P00110000 | 2024-04-15 10:03AM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| JPM240719P00115000 | 2024-04-12 11:14AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240719P00120000 | 2024-04-05 12:16PM EDT | 120.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240719P00125000 | 2024-04-16 10:04AM EDT | 125.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240719P00130000 | 2024-04-26 1:41PM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| JPM240719P00135000 | 2024-04-22 2:01PM EDT | 135.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JPM240719P00140000 | 2024-04-22 2:42PM EDT | 140.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| JPM240719P00145000 | 2024-04-29 2:32PM EDT | 145.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240719P00150000 | 2024-04-30 3:52PM EDT | 150.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| JPM240719P00155000 | 2024-04-30 2:44PM EDT | 155.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JPM240719P00160000 | 2024-04-30 12:33PM EDT | 160.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| JPM240719P00165000 | 2024-04-30 10:43AM EDT | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM240719P00170000 | 2024-04-30 3:30PM EDT | 170.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| JPM240719P00175000 | 2024-04-30 3:30PM EDT | 175.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| JPM240719P00180000 | 2024-04-30 2:56PM EDT | 180.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| JPM240719P00185000 | 2024-04-30 3:37PM EDT | 185.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| JPM240719P00190000 | 2024-04-30 2:44PM EDT | 190.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.39% |
| JPM240719P00195000 | 2024-04-30 2:36PM EDT | 195.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| JPM240719P00200000 | 2024-04-30 3:50PM EDT | 200.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 0.00% |
| JPM240719P00210000 | 2024-04-30 11:48AM EDT | 210.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM240719P00220000 | 2024-04-30 12:54PM EDT | 220.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM240719P00230000 | 2024-04-24 3:53PM EDT | 230.00 | 37.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240719P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
