JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour10 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230210C00070000 | 2023-01-31 12:34PM EST | 70.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM230210C00105000 | 2023-01-03 1:15PM EST | 105.00 | 29.42 | 33.50 | 34.35 | 0.00 | - | - | 0 | 0.00% |
| JPM230210C00110000 | 2023-02-03 3:02PM EST | 110.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230210C00120000 | 2023-02-02 10:13AM EST | 120.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230210C00121000 | 2023-02-01 3:24PM EST | 121.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM230210C00122000 | 2023-02-08 2:35PM EST | 122.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230210C00123000 | 2023-01-09 9:31AM EST | 123.00 | 16.77 | 20.40 | 20.85 | 0.00 | - | 1 | 5 | 170.31% |
| JPM230210C00124000 | 2022-12-29 1:35PM EST | 124.00 | 10.77 | 16.35 | 16.80 | 0.00 | - | - | 1 | 0.00% |
| JPM230210C00125000 | 2023-02-06 11:37AM EST | 125.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| JPM230210C00126000 | 2023-02-06 2:42PM EST | 126.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM230210C00127000 | 2023-02-07 10:41AM EST | 127.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM230210C00128000 | 2023-02-08 11:14AM EST | 128.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230210C00129000 | 2023-02-06 11:56AM EST | 129.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230210C00130000 | 2023-02-07 11:27AM EST | 130.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| JPM230210C00131000 | 2023-02-08 10:30AM EST | 131.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM230210C00132000 | 2023-02-08 3:54PM EST | 132.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| JPM230210C00133000 | 2023-02-08 12:40PM EST | 133.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230210C00134000 | 2023-02-08 1:55PM EST | 134.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230210C00135000 | 2023-02-08 9:44AM EST | 135.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM230210C00136000 | 2023-02-08 10:50AM EST | 136.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM230210C00137000 | 2023-02-08 1:04PM EST | 137.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JPM230210C00138000 | 2023-02-08 3:49PM EST | 138.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| JPM230210C00139000 | 2023-02-08 3:43PM EST | 139.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JPM230210C00140000 | 2023-02-08 3:54PM EST | 140.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| JPM230210C00141000 | 2023-02-08 3:40PM EST | 141.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| JPM230210C00142000 | 2023-02-08 3:57PM EST | 142.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| JPM230210C00143000 | 2023-02-08 3:58PM EST | 143.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 721 | 0 | 1.56% |
| JPM230210C00144000 | 2023-02-08 3:57PM EST | 144.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4,611 | 0 | 3.13% |
| JPM230210C00145000 | 2023-02-08 3:59PM EST | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9,193 | 0 | 6.25% |
| JPM230210C00146000 | 2023-02-08 3:58PM EST | 146.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 6.25% |
| JPM230210C00147000 | 2023-02-08 3:49PM EST | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| JPM230210C00148000 | 2023-02-08 2:44PM EST | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| JPM230210C00149000 | 2023-02-08 3:43PM EST | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| JPM230210C00150000 | 2023-02-08 11:28AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| JPM230210C00152500 | 2023-02-07 12:59PM EST | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM230210C00155000 | 2023-02-06 10:03AM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| JPM230210C00157500 | 2023-01-24 12:11PM EST | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JPM230210C00160000 | 2023-01-13 9:56AM EST | 160.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour10 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230210P00070000 | 2023-01-20 10:15AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| JPM230210P00075000 | 2023-01-20 10:34AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| JPM230210P00080000 | 2023-01-20 10:29AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| JPM230210P00085000 | 2023-01-20 3:32PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| JPM230210P00090000 | 2023-02-01 3:19PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JPM230210P00095000 | 2023-01-20 3:23PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JPM230210P00100000 | 2023-01-26 12:04PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM230210P00105000 | 2023-01-30 2:59PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| JPM230210P00110000 | 2023-02-02 3:03PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| JPM230210P00115000 | 2023-02-03 10:36AM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JPM230210P00118000 | 2023-02-03 1:12PM EST | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM230210P00119000 | 2023-02-06 9:34AM EST | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JPM230210P00120000 | 2023-02-06 12:54PM EST | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| JPM230210P00121000 | 2023-02-06 12:06PM EST | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| JPM230210P00122000 | 2023-02-06 3:13PM EST | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM230210P00123000 | 2023-02-08 2:13PM EST | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| JPM230210P00124000 | 2023-02-08 9:35AM EST | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JPM230210P00125000 | 2023-02-08 10:46AM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| JPM230210P00126000 | 2023-02-08 2:50PM EST | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| JPM230210P00127000 | 2023-02-08 2:50PM EST | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| JPM230210P00128000 | 2023-02-08 10:27AM EST | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| JPM230210P00129000 | 2023-02-08 3:52PM EST | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JPM230210P00130000 | 2023-02-08 9:44AM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JPM230210P00131000 | 2023-02-07 11:42AM EST | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| JPM230210P00132000 | 2023-02-08 1:50PM EST | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JPM230210P00133000 | 2023-02-08 11:26AM EST | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| JPM230210P00134000 | 2023-02-08 3:59PM EST | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JPM230210P00135000 | 2023-02-08 3:50PM EST | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| JPM230210P00136000 | 2023-02-08 3:59PM EST | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| JPM230210P00137000 | 2023-02-08 3:59PM EST | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| JPM230210P00138000 | 2023-02-08 3:56PM EST | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| JPM230210P00139000 | 2023-02-08 3:49PM EST | 139.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,133 | 0 | 6.25% |
| JPM230210P00140000 | 2023-02-08 3:57PM EST | 140.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 6.25% |
| JPM230210P00141000 | 2023-02-08 3:59PM EST | 141.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| JPM230210P00142000 | 2023-02-08 3:57PM EST | 142.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,054 | 0 | 1.56% |
| JPM230210P00143000 | 2023-02-08 3:58PM EST | 143.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 0.00% |
| JPM230210P00144000 | 2023-02-08 2:59PM EST | 144.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| JPM230210P00145000 | 2023-02-08 3:25PM EST | 145.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| JPM230210P00146000 | 2023-02-08 9:32AM EST | 146.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230210P00147000 | 2023-02-07 2:43PM EST | 147.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JPM230210P00148000 | 2023-02-08 9:30AM EST | 148.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| JPM230210P00149000 | 2023-02-02 11:41AM EST | 149.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230210P00150000 | 2023-02-07 1:17PM EST | 150.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JPM230210P00152500 | 2023-01-12 2:50PM EST | 152.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM230210P00157500 | 2023-01-13 3:38PM EST | 157.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
