Marchés français ouverture 5 h 38 min
Dow Jones
38 852,86 -216,74 (-0,55 %) Nasdaq
17 019,88 +99,08 (+0,59 %) Nikkei 225
38 805,08 -50,29 (-0,13 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
18 821,16 0,00 (0,00 %) Bitcoin EUR
62 897,67 -1 000,73 (-1,57 %)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00205000 | 2024-05-28 3:56PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.12 | -0.16 | -59.26% | 2,057 | 5,556 | 20.51% |
| JPM240607C00205000 | 2024-05-28 3:57PM EDT | 2024-06-07 | 0.49 | 0.40 | 0.61 | -0.39 | -44.32% | 2,221 | 2,747 | 18.21% |
| JPM240614C00205000 | 2024-05-28 3:30PM EDT | 2024-06-14 | 1.00 | 0.88 | 1.10 | -0.45 | -31.03% | 2,947 | 1,948 | 17.84% |
| JPM240621C00205000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 1.43 | 1.36 | 1.46 | -0.42 | -22.70% | 1,165 | 1,346 | 17.18% |
| JPM240628C00205000 | 2024-05-28 3:57PM EDT | 2024-06-28 | 2.06 | 1.82 | 2.24 | -0.47 | -18.58% | 724 | 1,534 | 18.97% |
| JPM240705C00205000 | 2024-05-28 3:54PM EDT | 2024-07-05 | 2.36 | 2.19 | 2.66 | -0.35 | -12.92% | 97 | 94 | 18.93% |
| JPM240719C00205000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 3.65 | 3.65 | 3.80 | -0.50 | -12.05% | 378 | 2,277 | 20.24% |
| JPM240816C00205000 | 2024-05-28 3:46PM EDT | 2024-08-16 | 5.27 | 5.20 | 5.30 | -0.53 | -9.14% | 42 | 244 | 20.50% |
| JPM240920C00205000 | 2024-05-28 3:55PM EDT | 2024-09-20 | 7.07 | 6.95 | 7.10 | -0.33 | -4.46% | 25 | 228 | 21.20% |
| JPM241018C00205000 | 2024-05-28 11:33AM EDT | 2024-10-18 | 8.55 | 8.40 | 8.55 | +0.20 | +2.40% | 371 | 300 | 21.96% |
| JPM241115C00205000 | 2024-05-28 9:31AM EDT | 2024-11-15 | 9.70 | 9.15 | 10.10 | -0.77 | -7.35% | 1 | 55 | 22.94% |
| JPM241220C00205000 | 2024-05-28 3:42PM EDT | 2024-12-20 | 11.50 | 11.05 | 12.30 | -0.30 | -2.54% | 42 | 124 | 24.59% |
| JPM250117C00205000 | 2024-05-28 3:22PM EDT | 2025-01-17 | 12.47 | 12.55 | 12.90 | -0.48 | -3.71% | 9 | 106 | 24.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531P00205000 | 2024-05-28 10:46AM EDT | 2024-05-31 | 5.93 | 4.25 | 6.80 | +1.28 | +27.53% | 67 | 949 | 45.90% |
| JPM240607P00205000 | 2024-05-28 3:35PM EDT | 2024-06-07 | 5.80 | 5.35 | 6.70 | +0.28 | +5.07% | 4 | 88 | 24.22% |
| JPM240614P00205000 | 2024-05-24 2:46PM EDT | 2024-06-14 | 5.64 | 5.85 | 6.60 | 0.00 | - | 3 | 241 | 17.85% |
| JPM240621P00205000 | 2024-05-28 9:32AM EDT | 2024-06-21 | 6.85 | 6.15 | 6.55 | +0.70 | +11.38% | 2 | 203 | 14.71% |
| JPM240628P00205000 | 2024-05-28 1:32PM EDT | 2024-06-28 | 6.45 | 6.20 | 8.40 | -0.75 | -10.42% | 2 | 366 | 22.10% |
| JPM240705P00205000 | 2024-05-28 9:37AM EDT | 2024-07-05 | 7.89 | 6.40 | 7.75 | +0.92 | +13.20% | 1 | 4 | 17.19% |
| JPM240719P00205000 | 2024-05-28 3:21PM EDT | 2024-07-19 | 8.90 | 8.60 | 8.80 | +0.55 | +6.59% | 44 | 109 | 18.49% |
| JPM240816P00205000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 9.60 | 9.50 | 9.80 | +0.35 | +3.78% | 40 | 384 | 17.73% |
| JPM240920P00205000 | 2024-05-28 12:24PM EDT | 2024-09-20 | 10.10 | 10.30 | 10.60 | -0.15 | -1.46% | 19 | 38 | 16.65% |
| JPM241018P00205000 | 2024-05-28 2:58PM EDT | 2024-10-18 | 11.90 | 11.70 | 11.90 | +0.55 | +4.85% | 11 | 115 | 17.60% |
| JPM241115P00205000 | 2024-05-28 10:14AM EDT | 2024-11-15 | 13.10 | 12.25 | 13.10 | +0.90 | +7.38% | 23 | 109 | 18.34% |
| JPM241220P00205000 | 2024-05-28 10:31AM EDT | 2024-12-20 | 13.70 | 13.00 | 14.30 | +0.60 | +4.58% | 26 | 84 | 18.73% |
| JPM250117P00205000 | 2024-05-28 1:34PM EDT | 2025-01-17 | 14.25 | 14.00 | 15.30 | +0.10 | +0.71% | 14 | 586 | 19.16% |
