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
1,0671 -0,0001 (-0,01 %) Gold future
2 300,50 -2,40 (-0,10 %) Bitcoin EUR
53 368,11 -4 359,50 (-7,55 %)
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’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00155000 | 2024-04-29 10:36AM EDT | 155.00 | 39.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240503C00160000 | 2024-04-12 3:32PM EDT | 160.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM240503C00165000 | 2024-04-04 2:28PM EDT | 165.00 | 33.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM240503C00167500 | 2024-04-25 10:26AM EDT | 167.50 | 24.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240503C00170000 | 2024-04-29 10:02AM EDT | 170.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM240503C00172500 | 2024-04-19 12:43PM EDT | 172.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240503C00175000 | 2024-04-30 9:48AM EDT | 175.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240503C00177500 | 2024-04-25 3:39PM EDT | 177.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240503C00180000 | 2024-04-29 10:10AM EDT | 180.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240503C00182500 | 2024-04-30 2:34PM EDT | 182.50 | 10.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JPM240503C00185000 | 2024-04-30 3:45PM EDT | 185.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| JPM240503C00187500 | 2024-04-30 3:26PM EDT | 187.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| JPM240503C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| JPM240503C00192500 | 2024-04-30 3:59PM EDT | 192.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1,164 | 0 | 1.56% |
| JPM240503C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3,745 | 0 | 6.25% |
| JPM240503C00197500 | 2024-04-30 3:56PM EDT | 197.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,514 | 0 | 6.25% |
| JPM240503C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,562 | 0 | 12.50% |
| JPM240503C00202500 | 2024-04-30 3:36PM EDT | 202.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| JPM240503C00205000 | 2024-04-30 2:12PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| JPM240503C00207500 | 2024-04-30 3:18PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 25.00% |
| JPM240503C00210000 | 2024-04-30 3:52PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| JPM240503C00212500 | 2024-04-30 1:03PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240503C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| JPM240503C00217500 | 2024-04-30 9:46AM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| JPM240503C00220000 | 2024-04-25 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| JPM240503C00225000 | 2024-04-12 12:55PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| JPM240503C00230000 | 2024-04-24 9:55AM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM240503C00240000 | 2024-04-19 3:30PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240503C00250000 | 2024-03-26 9:30AM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| JPM240503C00270000 | 2024-04-16 9:38AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00115000 | 2024-04-25 12:02PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JPM240503P00130000 | 2024-04-19 1:31PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240503P00135000 | 2024-04-19 10:42AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM240503P00140000 | 2024-04-22 12:31PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JPM240503P00145000 | 2024-04-29 9:49AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JPM240503P00150000 | 2024-04-25 10:04AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240503P00155000 | 2024-04-26 10:48AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JPM240503P00157500 | 2024-04-25 3:13PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| JPM240503P00160000 | 2024-04-29 2:13PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240503P00162500 | 2024-04-26 3:10PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| JPM240503P00165000 | 2024-04-30 3:12PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240503P00167500 | 2024-04-30 9:55AM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| JPM240503P00170000 | 2024-04-30 10:01AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JPM240503P00172500 | 2024-04-30 2:09PM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JPM240503P00175000 | 2024-04-30 2:08PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 25.00% |
| JPM240503P00177500 | 2024-04-30 3:48PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| JPM240503P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| JPM240503P00182500 | 2024-04-30 3:59PM EDT | 182.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 12.50% |
| JPM240503P00185000 | 2024-04-30 3:57PM EDT | 185.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| JPM240503P00187500 | 2024-04-30 3:59PM EDT | 187.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 6.25% |
| JPM240503P00190000 | 2024-04-30 3:59PM EDT | 190.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3,148 | 0 | 3.13% |
| JPM240503P00192500 | 2024-04-30 3:59PM EDT | 192.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2,645 | 0 | 0.00% |
| JPM240503P00195000 | 2024-04-30 3:33PM EDT | 195.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 0.00% |
| JPM240503P00197500 | 2024-04-30 3:06PM EDT | 197.50 | 5.21 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| JPM240503P00200000 | 2024-04-30 3:53PM EDT | 200.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| JPM240503P00202500 | 2024-04-29 10:47AM EDT | 202.50 | 8.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240503P00205000 | 2024-04-25 10:29AM EDT | 205.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM240503P00210000 | 2024-04-22 10:47AM EDT | 210.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240503P00215000 | 2024-04-24 12:57PM EDT | 215.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240503P00220000 | 2024-04-05 9:30AM EDT | 220.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
