Marchés français ouverture 43 min

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
142,64-1,01 (-0,70 %)
À la clôture : 04:00PM EST
142,75 +0,11 (+0,08 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
JPM230210C000700002023-01-31 12:34PM EST70.0068.700.000.000.00-200.00%
JPM230210C001050002023-01-03 1:15PM EST105.0029.4233.5034.350.00--00.00%
JPM230210C001100002023-02-03 3:02PM EST110.0030.300.000.000.00-100.00%
JPM230210C001200002023-02-02 10:13AM EST120.0019.200.000.000.00-100.00%
JPM230210C001210002023-02-01 3:24PM EST121.0019.300.000.000.00-200.00%
JPM230210C001220002023-02-08 2:35PM EST122.0021.020.000.000.00-100.00%
JPM230210C001230002023-01-09 9:31AM EST123.0016.7720.4020.850.00-15170.31%
JPM230210C001240002022-12-29 1:35PM EST124.0010.7716.3516.800.00--10.00%
JPM230210C001250002023-02-06 11:37AM EST125.0015.530.000.000.00-16500.00%
JPM230210C001260002023-02-06 2:42PM EST126.0015.720.000.000.00-600.00%
JPM230210C001270002023-02-07 10:41AM EST127.0014.950.000.000.00-400.00%
JPM230210C001280002023-02-08 11:14AM EST128.0015.750.000.000.00-100.00%
JPM230210C001290002023-02-06 11:56AM EST129.0011.650.000.000.00-100.00%
JPM230210C001300002023-02-07 11:27AM EST130.0012.410.000.000.00-2500.00%
JPM230210C001310002023-02-08 10:30AM EST131.0012.650.000.000.00-500.00%
JPM230210C001320002023-02-08 3:54PM EST132.0010.660.000.000.00-1400.00%
JPM230210C001330002023-02-08 12:40PM EST133.0010.100.000.000.00-100.00%
JPM230210C001340002023-02-08 1:55PM EST134.009.300.000.000.00-100.00%
JPM230210C001350002023-02-08 9:44AM EST135.008.370.000.000.00-500.00%
JPM230210C001360002023-02-08 10:50AM EST136.008.010.000.000.00-600.00%
JPM230210C001370002023-02-08 1:04PM EST137.006.450.000.000.00-3000.00%
JPM230210C001380002023-02-08 3:49PM EST138.004.800.000.000.00-3400.00%
JPM230210C001390002023-02-08 3:43PM EST139.004.100.000.000.00-1500.00%
JPM230210C001400002023-02-08 3:54PM EST140.002.940.000.000.00-7600.00%
JPM230210C001410002023-02-08 3:40PM EST141.002.350.000.000.00-10900.00%
JPM230210C001420002023-02-08 3:57PM EST142.001.370.000.000.00-15400.00%
JPM230210C001430002023-02-08 3:58PM EST143.000.850.000.000.00-72101.56%
JPM230210C001440002023-02-08 3:57PM EST144.000.440.000.000.00-4,61103.13%
JPM230210C001450002023-02-08 3:59PM EST145.000.200.000.000.00-9,19306.25%
JPM230210C001460002023-02-08 3:58PM EST146.000.090.000.000.00-26806.25%
JPM230210C001470002023-02-08 3:49PM EST147.000.020.000.000.00-137012.50%
JPM230210C001480002023-02-08 2:44PM EST148.000.020.000.000.00-220012.50%
JPM230210C001490002023-02-08 3:43PM EST149.000.010.000.000.00-14012.50%
JPM230210C001500002023-02-08 11:28AM EST150.000.010.000.000.00-118012.50%
JPM230210C001525002023-02-07 12:59PM EST152.500.020.000.000.00-1025.00%
JPM230210C001550002023-02-06 10:03AM EST155.000.010.000.000.00-104025.00%
JPM230210C001575002023-01-24 12:11PM EST157.500.010.000.000.00--025.00%
JPM230210C001600002023-01-13 9:56AM EST160.000.140.000.000.00--025.00%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
JPM230210P000700002023-01-20 10:15AM EST70.000.010.000.000.00-200050.00%
JPM230210P000750002023-01-20 10:34AM EST75.000.010.000.000.00-240050.00%
JPM230210P000800002023-01-20 10:29AM EST80.000.010.000.000.00-90050.00%
JPM230210P000850002023-01-20 3:32PM EST85.000.010.000.000.00-70050.00%
JPM230210P000900002023-02-01 3:19PM EST90.000.010.000.000.00-5050.00%
JPM230210P000950002023-01-20 3:23PM EST95.000.010.000.000.00-5050.00%
JPM230210P001000002023-01-26 12:04PM EST100.000.010.000.000.00-2050.00%
JPM230210P001050002023-01-30 2:59PM EST105.000.010.000.000.00-21050.00%
JPM230210P001100002023-02-02 3:03PM EST110.000.010.000.000.00-22050.00%
JPM230210P001150002023-02-03 10:36AM EST115.000.010.000.000.00-3050.00%
JPM230210P001180002023-02-03 1:12PM EST118.000.020.000.000.00-1050.00%
JPM230210P001190002023-02-06 9:34AM EST119.000.010.000.000.00-3050.00%
JPM230210P001200002023-02-06 12:54PM EST120.000.020.000.000.00-37050.00%
JPM230210P001210002023-02-06 12:06PM EST121.000.010.000.000.00-12050.00%
JPM230210P001220002023-02-06 3:13PM EST122.000.010.000.000.00-2050.00%
JPM230210P001230002023-02-08 2:13PM EST123.000.010.000.000.00-16050.00%
JPM230210P001240002023-02-08 9:35AM EST124.000.010.000.000.00-10050.00%
JPM230210P001250002023-02-08 10:46AM EST125.000.010.000.000.00-24050.00%
JPM230210P001260002023-02-08 2:50PM EST126.000.010.000.000.00-18050.00%
JPM230210P001270002023-02-08 2:50PM EST127.000.010.000.000.00-15025.00%
JPM230210P001280002023-02-08 10:27AM EST128.000.010.000.000.00-15025.00%
JPM230210P001290002023-02-08 3:52PM EST129.000.010.000.000.00-4025.00%
JPM230210P001300002023-02-08 9:44AM EST130.000.010.000.000.00-5025.00%
JPM230210P001310002023-02-07 11:42AM EST131.000.010.000.000.00-19025.00%
JPM230210P001320002023-02-08 1:50PM EST132.000.010.000.000.00-10025.00%
JPM230210P001330002023-02-08 11:26AM EST133.000.030.000.000.00-13025.00%
JPM230210P001340002023-02-08 3:59PM EST134.000.020.000.000.00-4025.00%
JPM230210P001350002023-02-08 3:50PM EST135.000.030.000.000.00-28012.50%
JPM230210P001360002023-02-08 3:59PM EST136.000.030.000.000.00-62012.50%
JPM230210P001370002023-02-08 3:59PM EST137.000.040.000.000.00-90012.50%
JPM230210P001380002023-02-08 3:56PM EST138.000.060.000.000.00-197012.50%
JPM230210P001390002023-02-08 3:49PM EST139.000.120.000.000.00-1,13306.25%
JPM230210P001400002023-02-08 3:57PM EST140.000.210.000.000.00-54906.25%
JPM230210P001410002023-02-08 3:59PM EST141.000.370.000.000.00-13003.13%
JPM230210P001420002023-02-08 3:57PM EST142.000.650.000.000.00-1,05401.56%
JPM230210P001430002023-02-08 3:58PM EST143.001.080.000.000.00-69900.00%
JPM230210P001440002023-02-08 2:59PM EST144.001.480.000.000.00-25900.00%
JPM230210P001450002023-02-08 3:25PM EST145.002.180.000.000.00-7700.00%
JPM230210P001460002023-02-08 9:32AM EST146.003.600.000.000.00-100.00%
JPM230210P001470002023-02-07 2:43PM EST147.003.600.000.000.00-2100.00%
JPM230210P001480002023-02-08 9:30AM EST148.005.450.000.000.00-4000.00%
JPM230210P001490002023-02-02 11:41AM EST149.009.550.000.000.00-100.00%
JPM230210P001500002023-02-07 1:17PM EST150.007.000.000.000.00-800.00%
JPM230210P001525002023-01-12 2:50PM EST152.5012.350.000.000.00--00.00%
JPM230210P001575002023-01-13 3:38PM EST157.5014.150.000.000.00--00.00%