La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0758 -0,0015 (-0,14 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 707,70 -7,64 (-0,01 %)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00155000 | 2024-04-29 10:36AM EDT | 155.00 | 39.31 | 35.20 | 38.90 | 0.00 | - | - | 1 | 113.57% |
| JPM240510C00170000 | 2024-04-26 12:49PM EDT | 170.00 | 22.77 | 20.70 | 23.65 | -1.76 | -7.17% | 1 | 21 | 76.66% |
| JPM240510C00172500 | 2024-04-25 12:32PM EDT | 172.50 | 20.35 | 17.60 | 20.30 | -1.36 | -6.26% | 1 | 2 | 88.18% |
| JPM240510C00175000 | 2024-05-07 2:35PM EDT | 175.00 | 17.24 | 15.95 | 17.15 | +0.89 | +5.44% | 61 | 102 | 60.99% |
| JPM240510C00177500 | 2024-05-03 9:32AM EDT | 177.50 | 14.92 | 13.70 | 16.35 | 0.00 | - | 1 | 1 | 64.31% |
| JPM240510C00180000 | 2024-05-07 2:35PM EDT | 180.00 | 12.26 | 11.75 | 12.50 | +1.10 | +9.86% | 16 | 175 | 55.32% |
| JPM240510C00182500 | 2024-05-07 10:30AM EDT | 182.50 | 10.30 | 9.20 | 9.90 | +2.11 | +25.76% | 12 | 45 | 44.63% |
| JPM240510C00185000 | 2024-05-07 2:06PM EDT | 185.00 | 7.48 | 5.80 | 8.70 | +0.25 | +3.46% | 37 | 336 | 57.86% |
| JPM240510C00187500 | 2024-05-07 12:27PM EDT | 187.50 | 5.30 | 3.80 | 4.85 | +0.50 | +10.42% | 130 | 217 | 26.07% |
| JPM240510C00190000 | 2024-05-07 3:56PM EDT | 190.00 | 2.35 | 2.33 | 2.64 | -0.33 | -12.31% | 811 | 2,148 | 20.26% |
| JPM240510C00192500 | 2024-05-07 3:59PM EDT | 192.50 | 0.90 | 0.87 | 1.10 | -0.32 | -26.67% | 2,181 | 4,109 | 17.99% |
| JPM240510C00195000 | 2024-05-07 3:56PM EDT | 195.00 | 0.20 | 0.20 | 0.23 | -0.18 | -47.37% | 9,372 | 4,077 | 15.19% |
| JPM240510C00197500 | 2024-05-07 3:59PM EDT | 197.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 830 | 1,909 | 15.92% |
| JPM240510C00200000 | 2024-05-07 3:48PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 867 | 3,231 | 18.56% |
| JPM240510C00202500 | 2024-05-07 10:15AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 455 | 21.09% |
| JPM240510C00205000 | 2024-05-06 12:21PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 232 | 25.39% |
| JPM240510C00207500 | 2024-05-01 3:52PM EDT | 207.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 44 | 29.69% |
| JPM240510C00210000 | 2024-05-01 2:46PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 33.59% |
| JPM240510C00212500 | 2024-05-07 10:09AM EDT | 212.50 | 0.01 | 0.00 | 0.17 | -0.02 | -66.67% | 2 | 67 | 54.88% |
| JPM240510C00215000 | 2024-05-07 10:09AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 40.63% |
| JPM240510C00220000 | 2024-04-29 12:00PM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 86 | 48.44% |
| JPM240510C00225000 | 2024-04-30 9:43AM EDT | 225.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 10 | 76 | 76.37% |
| JPM240510C00230000 | 2024-04-16 3:37PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 32 | 50.00% |
| JPM240510C00240000 | 2024-04-04 9:30AM EDT | 240.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 89.45% |
| JPM240510C00255000 | 2024-04-04 1:20PM EDT | 255.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 110.16% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00135000 | 2024-04-29 2:00PM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 109.38% |
| JPM240510P00140000 | 2024-05-02 11:44AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 96.88% |
| JPM240510P00150000 | 2024-05-03 12:53PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 69 | 78.13% |
| JPM240510P00155000 | 2024-05-06 2:20PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,054 | 68.75% |
| JPM240510P00160000 | 2024-05-06 1:11PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,991 | 50.00% |
| JPM240510P00162500 | 2024-05-06 1:16PM EDT | 162.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 358 | 545 | 57.81% |
| JPM240510P00165000 | 2024-05-07 1:51PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 993 | 53.13% |
| JPM240510P00167500 | 2024-05-03 11:29AM EDT | 167.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 17 | 29 | 51.56% |
| JPM240510P00170000 | 2024-05-07 2:54PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 5 | 1,444 | 46.88% |
| JPM240510P00172500 | 2024-05-07 2:48PM EDT | 172.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 3 | 75 | 43.75% |
| JPM240510P00175000 | 2024-05-07 2:54PM EDT | 175.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 113 | 312 | 38.67% |
| JPM240510P00177500 | 2024-05-07 3:48PM EDT | 177.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 104 | 401 | 33.20% |
| JPM240510P00180000 | 2024-05-07 1:59PM EDT | 180.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 193 | 606 | 29.30% |
| JPM240510P00182500 | 2024-05-07 3:57PM EDT | 182.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 77 | 846 | 24.61% |
| JPM240510P00185000 | 2024-05-07 3:36PM EDT | 185.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 552 | 1,988 | 20.02% |
| JPM240510P00187500 | 2024-05-07 3:56PM EDT | 187.50 | 0.15 | 0.13 | 0.15 | -0.11 | -42.31% | 327 | 1,853 | 16.50% |
| JPM240510P00190000 | 2024-05-07 3:58PM EDT | 190.00 | 0.50 | 0.46 | 0.49 | -0.12 | -21.05% | 1,517 | 2,342 | 14.58% |
| JPM240510P00192500 | 2024-05-07 3:59PM EDT | 192.50 | 1.48 | 1.46 | 1.50 | +0.05 | +3.50% | 822 | 1,514 | 13.50% |
| JPM240510P00195000 | 2024-05-07 3:26PM EDT | 195.00 | 3.37 | 3.20 | 3.40 | +0.07 | +2.12% | 86 | 487 | 13.33% |
| JPM240510P00197500 | 2024-05-07 2:46PM EDT | 197.50 | 5.55 | 4.55 | 6.75 | -0.17 | -2.97% | 1 | 7 | 37.55% |
| JPM240510P00200000 | 2024-05-07 12:49PM EDT | 200.00 | 7.80 | 7.35 | 8.70 | +0.26 | +3.45% | 1 | 11 | 35.11% |
| JPM240510P00202500 | 2024-05-02 10:09AM EDT | 202.50 | 11.70 | 9.05 | 11.55 | 0.00 | - | 3 | 0 | 50.15% |
| JPM240510P00205000 | 2024-04-17 2:06PM EDT | 205.00 | 24.45 | 12.75 | 13.75 | 0.00 | - | 15 | 0 | 50.10% |
| JPM240510P00210000 | 2024-04-17 2:06PM EDT | 210.00 | 28.85 | 16.35 | 19.10 | 0.00 | - | 16 | 0 | 72.31% |
| JPM240510P00220000 | 2024-04-17 3:52PM EDT | 220.00 | 39.72 | 26.60 | 30.00 | 0.00 | - | 1 | 0 | 57.81% |
| JPM240510P00225000 | 2024-04-17 3:52PM EDT | 225.00 | 44.74 | 31.35 | 34.95 | 0.00 | - | - | 0 | 130.76% |
