Marchés français ouverture 4 h 17 min
Dow Jones
38 852,86 -216,74 (-0,55 %) Nasdaq
17 019,88 +99,08 (+0,59 %) Nikkei 225
38 788,76 -66,61 (-0,17 %) EUR/USD
1,0851 -0,0011 (-0,10 %) HANG SENG
18 610,98 -210,18 (-1,12 %) Bitcoin EUR
63 201,93 -73,55 (-0,12 %)
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 :
Prix d’exercice:145.00
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00145000 | 2024-05-28 3:34PM EDT | 2024-06-21 | 55.03 | 54.75 | 55.60 | +2.08 | +3.93% | 4 | 2,568 | 75.34% |
| JPM240719C00145000 | 2024-05-28 3:34PM EDT | 2024-07-19 | 55.25 | 55.00 | 55.95 | -0.25 | -0.45% | 1 | 8 | 55.32% |
| JPM240920C00145000 | 2024-05-14 1:19PM EDT | 2024-09-20 | 57.05 | 54.95 | 57.70 | 0.00 | - | 2 | 353 | 50.87% |
| JPM241018C00145000 | 2024-05-17 1:14PM EDT | 2024-10-18 | 61.40 | 54.60 | 57.15 | 0.00 | - | 1 | 9 | 43.08% |
| JPM241220C00145000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 63.25 | 55.60 | 58.35 | 0.00 | - | 69 | 106 | 40.31% |
| JPM250117C00145000 | 2024-05-16 3:11PM EDT | 2025-01-17 | 61.86 | 57.75 | 58.90 | 0.00 | - | 14 | 2,326 | 39.56% |
| JPM250321C00145000 | 2024-05-16 12:07PM EDT | 2025-03-21 | 64.05 | 57.40 | 60.20 | 0.00 | - | 8 | 41 | 38.53% |
| JPM250620C00145000 | 2024-05-06 10:41AM EDT | 2025-06-20 | 52.81 | 58.35 | 61.60 | 0.00 | - | 2 | 268 | 36.70% |
| JPM251219C00145000 | 2024-04-30 2:50PM EDT | 2025-12-19 | 58.00 | 62.40 | 64.65 | 0.00 | - | 1 | 421 | 35.26% |
| JPM260116C00145000 | 2024-05-21 2:12PM EDT | 2026-01-16 | 62.52 | 62.40 | 64.30 | 0.00 | - | 3 | 137 | 33.88% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531P00145000 | 2024-04-16 12:28PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.13 | 0.00 | - | - | 8 | 147.66% |
| JPM240614P00145000 | 2024-05-28 3:54PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.51 | 0.00 | - | 5 | 0 | 75.39% |
| JPM240621P00145000 | 2024-05-28 3:34PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 403 | 5,376 | 51.76% |
| JPM240719P00145000 | 2024-05-28 3:34PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.16 | +0.03 | +25.00% | 14 | 168 | 40.04% |
| JPM240816P00145000 | 2024-05-24 12:27PM EDT | 2024-08-16 | 0.21 | 0.04 | 0.24 | 0.00 | - | 1 | 124 | 34.33% |
| JPM240920P00145000 | 2024-05-23 10:34AM EDT | 2024-09-20 | 0.36 | 0.17 | 0.38 | 0.00 | - | 1 | 3,788 | 30.91% |
| JPM241018P00145000 | 2024-05-21 10:28AM EDT | 2024-10-18 | 0.57 | 0.36 | 0.60 | 0.00 | - | 5 | 110 | 30.18% |
| JPM241115P00145000 | 2024-05-21 3:36PM EDT | 2024-11-15 | 0.72 | 0.75 | 0.80 | 0.00 | - | 1 | 110 | 29.25% |
| JPM241220P00145000 | 2024-05-20 3:41PM EDT | 2024-12-20 | 1.08 | 0.75 | 1.02 | 0.00 | - | 19 | 244 | 28.10% |
| JPM250117P00145000 | 2024-05-24 2:22PM EDT | 2025-01-17 | 1.21 | 1.22 | 1.55 | 0.00 | - | 5 | 3,251 | 29.13% |
| JPM250321P00145000 | 2024-05-28 1:32PM EDT | 2025-03-21 | 1.70 | 1.54 | 1.80 | +0.01 | +0.59% | 1 | 471 | 26.86% |
| JPM250620P00145000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 2.28 | 2.17 | 2.60 | -0.21 | -8.43% | 2 | 667 | 26.03% |
| JPM251219P00145000 | 2024-05-28 12:43PM EDT | 2025-12-19 | 4.20 | 4.15 | 4.45 | 0.00 | - | 1 | 2,963 | 25.47% |
| JPM260116P00145000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 4.70 | 4.50 | 4.80 | 0.00 | - | 2 | 3,452 | 25.54% |
