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
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0714 +0,0041 (+0,39 %) Gold future
2 330,20 +27,30 (+1,19 %) Bitcoin EUR
53 865,67 -2 279,27 (-4,06 %)
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 :
Prix d’exercice:120.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00120000 | 2024-04-05 10:47AM EDT | 2024-05-17 | 76.82 | 71.65 | 72.90 | 0.00 | - | 7 | 10 | 114.55% |
| JPM240621C00120000 | 2024-05-01 2:02PM EDT | 2024-06-21 | 73.10 | 71.85 | 73.40 | +1.10 | +1.53% | 1 | 1,871 | 73.19% |
| JPM240719C00120000 | 2024-04-19 3:11PM EDT | 2024-07-19 | 66.66 | 72.70 | 73.65 | 0.00 | - | 3 | 0 | 66.09% |
| JPM240816C00120000 | 2024-04-05 1:02PM EDT | 2024-08-16 | 79.56 | 72.75 | 74.55 | 0.00 | - | 2 | 0 | 61.13% |
| JPM240920C00120000 | 2024-04-12 2:14PM EDT | 2024-09-20 | 66.50 | 72.25 | 74.05 | 0.00 | - | 2 | 983 | 55.87% |
| JPM241220C00120000 | 2024-01-08 11:11AM EDT | 2024-12-20 | 54.35 | 56.65 | 58.75 | 0.00 | - | - | 2 | 0.00% |
| JPM250117C00120000 | 2024-05-01 1:37PM EDT | 2025-01-17 | 75.20 | 73.65 | 75.40 | +0.50 | +0.67% | 3 | 3,310 | 47.15% |
| JPM250321C00120000 | 2024-04-03 1:50PM EDT | 2025-03-21 | 80.82 | 73.70 | 77.45 | 0.00 | - | 1 | 1 | 48.99% |
| JPM250620C00120000 | 2024-04-03 10:11AM EDT | 2025-06-20 | 82.22 | 75.00 | 78.50 | 0.00 | - | 10 | 13 | 46.01% |
| JPM251219C00120000 | 2024-04-01 12:26PM EDT | 2025-12-19 | 83.83 | 78.10 | 80.40 | 0.00 | - | 1 | 108 | 42.21% |
| JPM260116C00120000 | 2024-05-01 3:29PM EDT | 2026-01-16 | 80.18 | 76.50 | 80.15 | +0.22 | +0.28% | 1 | 23 | 40.77% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00120000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 505 | 87.50% |
| JPM240524P00120000 | 2024-04-17 11:08AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 1 | 76.76% |
| JPM240621P00120000 | 2024-04-30 3:12PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 14,014 | 53.22% |
| JPM240719P00120000 | 2024-04-05 12:16PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 83 | 48.73% |
| JPM240816P00120000 | 2024-04-26 1:04PM EDT | 2024-08-16 | 0.17 | 0.06 | 0.14 | 0.00 | - | 2 | 13 | 38.57% |
| JPM240920P00120000 | 2024-04-24 3:21PM EDT | 2024-09-20 | 0.27 | 0.19 | 0.24 | 0.00 | - | 1 | 1,232 | 36.23% |
| JPM241018P00120000 | 2024-04-26 11:56AM EDT | 2024-10-18 | 0.39 | 0.32 | 0.37 | 0.00 | - | 20 | 94 | 35.45% |
| JPM241115P00120000 | 2024-04-23 1:21PM EDT | 2024-11-15 | 0.50 | 0.38 | 0.49 | 0.00 | - | 7 | 57 | 34.47% |
| JPM241220P00120000 | 2024-04-29 9:30AM EDT | 2024-12-20 | 0.63 | 0.55 | 0.59 | 0.00 | - | 1 | 233 | 32.86% |
| JPM250117P00120000 | 2024-04-30 2:28PM EDT | 2025-01-17 | 0.79 | 0.70 | 0.75 | 0.00 | - | 63 | 8,933 | 32.50% |
| JPM250321P00120000 | 2024-04-18 2:50PM EDT | 2025-03-21 | 1.35 | 0.00 | 3.10 | 0.00 | - | 20 | 32 | 40.76% |
| JPM250620P00120000 | 2024-04-24 10:39AM EDT | 2025-06-20 | 1.80 | 0.00 | 5.00 | 0.00 | - | 1 | 1,358 | 41.73% |
| JPM251219P00120000 | 2024-05-01 3:45PM EDT | 2025-12-19 | 2.35 | 1.61 | 2.73 | -0.74 | -23.95% | 1 | 1,034 | 29.00% |
| JPM260116P00120000 | 2024-04-29 11:12AM EDT | 2026-01-16 | 2.62 | 2.06 | 2.91 | 0.00 | - | 1 | 503 | 28.85% |
