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
1,0659 -0,0014 (-0,13 %) Gold future
2 293,30 -9,60 (-0,42 %) Bitcoin EUR
56 522,22 -3 190,71 (-5,34 %)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321C00100000 | 2024-04-30 10:21AM EDT | 100.00 | 94.84 | 91.90 | 96.50 | -0.42 | -0.44% | 5 | 8 | 60.03% |
| JPM250321C00120000 | 2024-04-03 1:50PM EDT | 120.00 | 80.82 | 73.40 | 77.55 | 0.00 | - | 1 | 1 | 49.61% |
| JPM250321C00125000 | 2024-04-19 3:21PM EDT | 125.00 | 64.55 | 68.85 | 72.95 | 0.00 | - | 9 | 9 | 47.50% |
| JPM250321C00130000 | 2024-04-19 12:50PM EDT | 130.00 | 59.00 | 64.15 | 67.85 | 0.00 | - | 3 | 9 | 44.06% |
| JPM250321C00135000 | 2024-04-19 2:52PM EDT | 135.00 | 55.40 | 59.70 | 63.65 | 0.00 | - | 3 | 3 | 42.99% |
| JPM250321C00140000 | 2024-04-19 10:30AM EDT | 140.00 | 48.95 | 55.25 | 59.30 | 0.00 | - | 42 | 49 | 41.43% |
| JPM250321C00145000 | 2024-04-19 1:17PM EDT | 145.00 | 55.40 | 51.05 | 54.00 | +8.85 | +19.01% | 28 | 8 | 37.71% |
| JPM250321C00150000 | 2024-04-30 3:55PM EDT | 150.00 | 48.80 | 47.90 | 50.00 | -1.92 | -3.79% | 5 | 45 | 36.81% |
| JPM250321C00155000 | 2024-04-25 1:04PM EDT | 155.00 | 46.30 | 43.70 | 45.80 | 0.00 | - | 1 | 16 | 35.35% |
| JPM250321C00160000 | 2024-04-22 3:41PM EDT | 160.00 | 38.45 | 39.80 | 41.75 | 0.00 | - | 9 | 45 | 34.04% |
| JPM250321C00165000 | 2024-04-25 1:04PM EDT | 165.00 | 38.30 | 36.05 | 37.90 | 0.00 | - | 1 | 424 | 32.93% |
| JPM250321C00170000 | 2024-04-26 9:49AM EDT | 170.00 | 34.69 | 31.95 | 34.15 | 0.00 | - | 21 | 127 | 31.81% |
| JPM250321C00175000 | 2024-04-25 11:01AM EDT | 175.00 | 30.70 | 28.85 | 30.55 | 0.00 | - | 1 | 65 | 30.73% |
| JPM250321C00180000 | 2024-04-30 2:34PM EDT | 180.00 | 26.20 | 24.60 | 27.25 | +7.17 | +37.68% | 1 | 56 | 29.90% |
| JPM250321C00185000 | 2024-04-25 12:24PM EDT | 185.00 | 24.25 | 22.25 | 24.10 | 0.00 | - | 12 | 72 | 29.07% |
| JPM250321C00190000 | 2024-04-29 10:15AM EDT | 190.00 | 21.23 | 18.85 | 20.80 | 0.00 | - | 1 | 149 | 27.79% |
| JPM250321C00195000 | 2024-04-29 2:38PM EDT | 195.00 | 17.93 | 16.85 | 18.40 | 0.00 | - | 1 | 376 | 27.52% |
| JPM250321C00200000 | 2024-04-30 3:44PM EDT | 200.00 | 15.00 | 14.15 | 15.75 | -0.60 | -3.85% | 178 | 1,264 | 26.65% |
| JPM250321C00210000 | 2024-04-29 11:35AM EDT | 210.00 | 11.30 | 10.15 | 10.65 | 0.00 | - | 4 | 343 | 24.33% |
| JPM250321C00220000 | 2024-04-25 9:58AM EDT | 220.00 | 7.80 | 6.80 | 8.30 | 0.00 | - | 3 | 188 | 24.88% |
| JPM250321C00230000 | 2024-04-29 2:31PM EDT | 230.00 | 5.20 | 4.75 | 4.95 | 0.00 | - | 1 | 565 | 22.72% |
| JPM250321C00240000 | 2024-04-26 3:55PM EDT | 240.00 | 3.50 | 3.10 | 3.30 | 0.00 | - | 7 | 153 | 22.31% |
| JPM250321C00250000 | 2024-04-30 12:11PM EDT | 250.00 | 2.44 | 1.74 | 2.18 | +0.19 | +8.44% | 2 | 639 | 22.05% |
| JPM250321C00260000 | 2024-04-02 2:04PM EDT | 260.00 | 2.41 | 0.95 | 1.53 | 0.00 | - | 15 | 35 | 22.24% |
| JPM250321C00270000 | 2024-04-23 9:30AM EDT | 270.00 | 0.76 | 0.55 | 1.73 | 0.00 | - | 1 | 29 | 24.93% |
| JPM250321C00280000 | 2024-04-29 1:19PM EDT | 280.00 | 0.73 | 0.05 | 1.37 | 0.00 | - | 12 | 122 | 25.49% |
| JPM250321C00290000 | 2024-04-29 3:24PM EDT | 290.00 | 0.55 | 0.00 | 2.61 | 0.00 | - | 54 | 44 | 31.54% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321P00095000 | 2024-03-05 12:15PM EDT | 95.00 | 0.45 | 0.06 | 1.02 | 0.00 | - | - | 5 | 43.92% |
| JPM250321P00100000 | 2024-04-19 1:00PM EDT | 100.00 | 0.58 | 0.15 | 2.65 | 0.00 | - | 1 | 1 | 50.98% |
| JPM250321P00105000 | 2024-04-22 12:11PM EDT | 105.00 | 0.80 | 0.00 | 2.74 | 0.00 | - | 2 | 3 | 48.19% |
| JPM250321P00110000 | 2024-04-12 11:45AM EDT | 110.00 | 1.00 | 0.30 | 0.97 | 0.00 | - | 3 | 16 | 35.49% |
| JPM250321P00115000 | 2024-03-12 10:38AM EDT | 115.00 | 1.09 | 0.50 | 1.25 | 0.00 | - | - | 1 | 34.85% |
| JPM250321P00120000 | 2024-04-18 2:50PM EDT | 120.00 | 1.35 | 0.00 | 3.10 | 0.00 | - | 20 | 32 | 40.72% |
| JPM250321P00125000 | 2024-04-22 1:02PM EDT | 125.00 | 1.28 | 1.10 | 3.25 | 0.00 | - | 3 | 62 | 38.45% |
| JPM250321P00130000 | 2024-04-23 11:48AM EDT | 130.00 | 1.47 | 1.36 | 1.70 | 0.00 | - | 1 | 63 | 29.88% |
| JPM250321P00135000 | 2024-04-29 10:24AM EDT | 135.00 | 1.77 | 1.10 | 2.63 | 0.00 | - | 2 | 34 | 31.02% |
| JPM250321P00140000 | 2024-04-30 9:41AM EDT | 140.00 | 1.98 | 1.88 | 2.37 | -0.06 | -2.94% | 1 | 75 | 27.70% |
| JPM250321P00145000 | 2024-04-29 2:34PM EDT | 145.00 | 2.38 | 2.29 | 2.72 | 0.00 | - | 1 | 292 | 26.42% |
| JPM250321P00150000 | 2024-04-30 11:48AM EDT | 150.00 | 2.91 | 2.92 | 3.15 | -0.19 | -6.13% | 19 | 705 | 25.23% |
| JPM250321P00155000 | 2024-04-25 10:15AM EDT | 155.00 | 3.99 | 3.60 | 3.80 | 0.00 | - | 2 | 181 | 24.41% |
| JPM250321P00160000 | 2024-04-25 10:37AM EDT | 160.00 | 4.60 | 4.35 | 4.60 | 0.00 | - | 3 | 161 | 23.68% |
| JPM250321P00165000 | 2024-04-29 1:53PM EDT | 165.00 | 5.10 | 5.30 | 5.50 | 0.00 | - | 150 | 373 | 22.87% |
| JPM250321P00170000 | 2024-04-26 11:59AM EDT | 170.00 | 6.32 | 5.55 | 7.65 | 0.00 | - | 1 | 31 | 23.97% |
| JPM250321P00175000 | 2024-04-30 2:07PM EDT | 175.00 | 7.50 | 7.70 | 8.55 | +0.25 | +3.45% | 336 | 75 | 22.53% |
| JPM250321P00180000 | 2024-04-30 2:15PM EDT | 180.00 | 9.10 | 9.20 | 9.45 | -0.20 | -2.15% | 1 | 1,100 | 20.88% |
| JPM250321P00185000 | 2024-04-25 2:07PM EDT | 185.00 | 10.60 | 10.85 | 11.20 | 0.00 | - | 40 | 87 | 20.24% |
| JPM250321P00190000 | 2024-04-25 10:35AM EDT | 190.00 | 12.55 | 11.85 | 13.85 | 0.00 | - | 27 | 46 | 20.51% |
| JPM250321P00195000 | 2024-04-25 9:59AM EDT | 195.00 | 15.05 | 13.95 | 16.35 | 0.00 | - | 15 | 2,331 | 20.19% |
| JPM250321P00200000 | 2024-04-23 11:37AM EDT | 200.00 | 17.50 | 16.60 | 18.50 | 0.00 | - | 10 | 31 | 19.01% |
| JPM250321P00210000 | 2024-03-21 9:47AM EDT | 210.00 | 20.63 | 26.20 | 27.65 | 0.00 | - | 1 | 43 | 22.53% |
| JPM250321P00220000 | 2024-04-01 12:04PM EDT | 220.00 | 26.40 | 28.30 | 32.55 | 0.00 | - | 1 | 14 | 18.34% |
| JPM250321P00230000 | 2024-04-04 11:38AM EDT | 230.00 | 33.05 | 38.25 | 39.70 | 0.00 | - | 2 | 0 | 15.19% |
| JPM250321P00240000 | 2024-04-04 9:35AM EDT | 240.00 | 41.10 | 46.00 | 50.20 | 0.00 | - | 13 | 0 | 19.07% |
| JPM250321P00280000 | 2024-04-18 11:53AM EDT | 280.00 | 97.51 | 85.65 | 90.50 | 0.00 | - | - | 0 | 28.60% |
