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
1,0668 -0,0005 (-0,04 %) Gold future
2 296,10 -6,80 (-0,30 %) Bitcoin EUR
53 244,80 -5 050,53 (-8,66 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816C00120000 | 2024-04-05 1:02PM EDT | 120.00 | 79.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240816C00125000 | 2024-02-26 3:24PM EDT | 125.00 | 59.96 | 73.25 | 76.65 | 0.00 | - | 2 | 1 | 91.64% |
| JPM240816C00130000 | 2024-03-27 11:34AM EDT | 130.00 | 68.27 | 64.35 | 65.20 | 0.00 | - | 1 | 1 | 60.67% |
| JPM240816C00140000 | 2024-04-18 12:06PM EDT | 140.00 | 44.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240816C00150000 | 2024-04-29 11:27AM EDT | 150.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240816C00155000 | 2024-04-29 9:35AM EDT | 155.00 | 39.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240816C00160000 | 2024-04-22 10:19AM EDT | 160.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240816C00165000 | 2024-04-30 9:30AM EDT | 165.00 | 30.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JPM240816C00170000 | 2024-04-30 11:53AM EDT | 170.00 | 26.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240816C00175000 | 2024-04-30 11:51AM EDT | 175.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JPM240816C00180000 | 2024-04-29 2:38PM EDT | 180.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM240816C00185000 | 2024-04-30 1:09PM EDT | 185.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM240816C00190000 | 2024-04-30 3:37PM EDT | 190.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| JPM240816C00195000 | 2024-04-30 3:43PM EDT | 195.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| JPM240816C00200000 | 2024-04-30 3:43PM EDT | 200.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| JPM240816C00210000 | 2024-04-30 12:12PM EDT | 210.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| JPM240816C00220000 | 2024-04-30 12:22PM EDT | 220.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| JPM240816C00230000 | 2024-04-30 11:34AM EDT | 230.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM240816C00240000 | 2024-04-29 2:28PM EDT | 240.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| JPM240816C00250000 | 2024-04-29 1:02PM EDT | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JPM240816C00260000 | 2024-03-27 3:50PM EDT | 260.00 | 0.29 | 0.06 | 0.09 | 0.00 | - | 10 | 13 | 23.78% |
| JPM240816C00270000 | 2024-04-12 12:43PM EDT | 270.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816P00090000 | 2024-02-23 1:53PM EDT | 90.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 5 | 5 | 57.52% |
| JPM240816P00100000 | 2024-02-28 11:01AM EDT | 100.00 | 0.15 | 0.02 | 0.23 | 0.00 | - | 2 | 2 | 51.17% |
| JPM240816P00110000 | 2024-04-18 9:50AM EDT | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| JPM240816P00115000 | 2024-04-22 3:53PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| JPM240816P00120000 | 2024-04-26 1:04PM EDT | 120.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM240816P00125000 | 2024-04-15 10:04AM EDT | 125.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240816P00130000 | 2024-04-24 2:32PM EDT | 130.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240816P00135000 | 2024-04-29 2:38PM EDT | 135.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| JPM240816P00140000 | 2024-04-29 3:03PM EDT | 140.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240816P00145000 | 2024-04-26 10:27AM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM240816P00150000 | 2024-04-29 2:22PM EDT | 150.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240816P00155000 | 2024-04-26 10:09AM EDT | 155.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| JPM240816P00160000 | 2024-04-29 9:58AM EDT | 160.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JPM240816P00165000 | 2024-04-30 3:21PM EDT | 165.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| JPM240816P00170000 | 2024-04-30 2:49PM EDT | 170.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JPM240816P00175000 | 2024-04-30 2:51PM EDT | 175.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| JPM240816P00180000 | 2024-04-30 9:57AM EDT | 180.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| JPM240816P00185000 | 2024-04-30 11:40AM EDT | 185.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| JPM240816P00190000 | 2024-04-30 12:04PM EDT | 190.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| JPM240816P00195000 | 2024-04-30 3:29PM EDT | 195.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| JPM240816P00200000 | 2024-04-30 12:47PM EDT | 200.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JPM240816P00210000 | 2024-04-29 10:00AM EDT | 210.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JPM240816P00220000 | 2024-04-11 2:08PM EDT | 220.00 | 24.81 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| JPM240816P00230000 | 2024-04-17 3:52PM EDT | 230.00 | 49.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240816P00240000 | 2024-04-17 3:52PM EDT | 240.00 | 59.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
