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
1,0672 0,0000 (-0,00 %) Gold future
2 299,20 -3,70 (-0,16 %) Bitcoin EUR
53 612,00 -4 557,94 (-7,84 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018C00110000 | 2024-03-27 3:57PM EDT | 110.00 | 90.26 | 83.75 | 86.75 | 0.00 | - | 1 | 1 | 66.58% |
| JPM241018C00125000 | 2024-04-16 9:52AM EDT | 125.00 | 58.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241018C00130000 | 2024-04-01 9:31AM EDT | 130.00 | 72.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM241018C00140000 | 2024-04-19 9:41AM EDT | 140.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241018C00145000 | 2024-03-14 12:40PM EDT | 145.00 | 48.05 | 41.55 | 42.55 | 0.00 | - | 4 | 8 | 0.00% |
| JPM241018C00150000 | 2024-04-16 2:08PM EDT | 150.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JPM241018C00155000 | 2024-04-29 1:25PM EDT | 155.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241018C00160000 | 2024-04-29 10:12AM EDT | 160.00 | 38.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241018C00165000 | 2024-04-19 11:44AM EDT | 165.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM241018C00170000 | 2024-04-24 11:41AM EDT | 170.00 | 27.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241018C00175000 | 2024-04-30 9:46AM EDT | 175.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241018C00180000 | 2024-04-30 9:37AM EDT | 180.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM241018C00185000 | 2024-04-30 1:02PM EDT | 185.00 | 17.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM241018C00190000 | 2024-04-29 12:53PM EDT | 190.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241018C00195000 | 2024-04-29 3:19PM EDT | 195.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| JPM241018C00200000 | 2024-04-30 3:28PM EDT | 200.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| JPM241018C00210000 | 2024-04-30 1:17PM EDT | 210.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM241018C00220000 | 2024-04-30 12:04PM EDT | 220.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| JPM241018C00230000 | 2024-04-29 1:13PM EDT | 230.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JPM241018C00240000 | 2024-04-29 10:16AM EDT | 240.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JPM241018C00250000 | 2024-04-26 11:07AM EDT | 250.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM241018C00260000 | 2024-04-22 2:24PM EDT | 260.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JPM241018C00270000 | 2024-04-26 1:40PM EDT | 270.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JPM241018C00280000 | 2024-03-11 9:30AM EDT | 280.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| JPM241018C00290000 | 2024-04-16 2:10PM EDT | 290.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018P00085000 | 2024-02-15 4:27PM EDT | 85.00 | 0.25 | 0.00 | 0.14 | 0.00 | - | 2 | 0 | 50.68% |
| JPM241018P00090000 | 2024-02-16 10:42AM EDT | 90.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 63 | 52.59% |
| JPM241018P00095000 | 2024-04-10 2:28PM EDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| JPM241018P00100000 | 2024-04-23 3:54PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JPM241018P00105000 | 2024-04-16 2:10PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM241018P00110000 | 2024-04-29 12:35PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM241018P00115000 | 2024-02-27 4:52PM EDT | 115.00 | 0.58 | 0.05 | 0.31 | 0.00 | - | 5 | 48 | 37.16% |
| JPM241018P00120000 | 2024-04-26 11:56AM EDT | 120.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| JPM241018P00125000 | 2024-04-01 1:55PM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM241018P00130000 | 2024-04-17 3:53PM EDT | 130.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JPM241018P00135000 | 2024-04-17 9:36AM EDT | 135.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JPM241018P00140000 | 2024-04-19 3:46PM EDT | 140.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JPM241018P00145000 | 2024-04-29 3:53PM EDT | 145.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| JPM241018P00150000 | 2024-04-30 11:50AM EDT | 150.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JPM241018P00155000 | 2024-04-30 2:46PM EDT | 155.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JPM241018P00160000 | 2024-04-29 3:43PM EDT | 160.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| JPM241018P00165000 | 2024-04-30 12:33PM EDT | 165.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| JPM241018P00170000 | 2024-04-30 10:55AM EDT | 170.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM241018P00175000 | 2024-04-30 9:58AM EDT | 175.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM241018P00180000 | 2024-04-30 2:44PM EDT | 180.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| JPM241018P00185000 | 2024-04-26 10:47AM EDT | 185.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| JPM241018P00190000 | 2024-04-30 2:37PM EDT | 190.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| JPM241018P00195000 | 2024-04-30 11:54AM EDT | 195.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| JPM241018P00200000 | 2024-04-26 12:02PM EDT | 200.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| JPM241018P00210000 | 2024-04-22 1:34PM EDT | 210.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241018P00220000 | 2024-04-10 10:56AM EDT | 220.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| JPM241018P00230000 | 2024-04-11 10:06AM EDT | 230.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
