La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0700 -0,0033 (-0,31 %) Gold future
2 351,10 +8,60 (+0,37 %) Bitcoin EUR
59 872,36 -541,62 (-0,90 %)
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:125.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00125000 | 2024-04-12 10:26AM EDT | 2024-05-17 | 61.65 | 68.35 | 69.50 | 0.00 | - | 6 | 6 | 95.26% |
| JPM240621C00125000 | 2024-04-25 2:29PM EDT | 2024-06-21 | 68.92 | 68.30 | 71.15 | 0.00 | - | 25 | 2,386 | 72.61% |
| JPM240719C00125000 | 2024-03-28 10:27AM EDT | 2024-07-19 | 75.26 | 69.35 | 71.40 | 0.00 | - | 1 | 2 | 65.72% |
| JPM240816C00125000 | 2024-02-26 3:24PM EDT | 2024-08-16 | 59.96 | 73.25 | 76.65 | 0.00 | - | 2 | 1 | 82.73% |
| JPM240920C00125000 | 2024-04-08 11:20AM EDT | 2024-09-20 | 75.90 | 69.05 | 71.90 | 0.00 | - | 2 | 271 | 50.44% |
| JPM241018C00125000 | 2024-04-16 9:52AM EDT | 2024-10-18 | 58.83 | 69.25 | 72.25 | 0.00 | - | 1 | 6 | 55.30% |
| JPM241220C00125000 | 2024-03-14 1:21PM EDT | 2024-12-20 | 67.20 | 60.75 | 61.95 | 0.00 | - | 3 | 17 | 0.00% |
| JPM250117C00125000 | 2024-04-04 10:09AM EDT | 2025-01-17 | 77.39 | 70.30 | 73.55 | 0.00 | - | 13 | 486 | 49.39% |
| JPM250321C00125000 | 2024-04-19 3:21PM EDT | 2025-03-21 | 64.55 | 70.65 | 74.65 | 0.00 | - | 9 | 9 | 47.57% |
| JPM250620C00125000 | 2024-02-15 10:52AM EDT | 2025-06-20 | 59.05 | 68.50 | 72.50 | 0.00 | - | 3 | 14 | 36.46% |
| JPM251219C00125000 | 2024-03-20 12:30PM EDT | 2025-12-19 | 75.64 | 65.50 | 70.30 | 0.00 | - | 4 | 187 | 24.37% |
| JPM260116C00125000 | 2024-04-26 9:49AM EDT | 2026-01-16 | 75.58 | 73.90 | 77.55 | -4.32 | -5.41% | 9 | 53 | 39.86% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00125000 | 2024-04-16 10:30AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 262.50% |
| JPM240517P00125000 | 2024-04-11 11:26AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 71 | 71.88% |
| JPM240524P00125000 | 2024-04-11 12:43PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.19 | 0.00 | - | - | 1 | 66.31% |
| JPM240621P00125000 | 2024-04-26 9:43AM EDT | 2024-06-21 | 0.23 | 0.05 | 0.10 | +0.07 | +43.75% | 1 | 3,765 | 47.66% |
| JPM240719P00125000 | 2024-04-16 10:04AM EDT | 2024-07-19 | 0.31 | 0.12 | 0.15 | 0.00 | - | 1 | 57 | 41.11% |
| JPM240816P00125000 | 2024-04-15 10:04AM EDT | 2024-08-16 | 0.32 | 0.19 | 0.22 | 0.00 | - | 1 | 53 | 37.70% |
| JPM240920P00125000 | 2024-04-24 3:17PM EDT | 2024-09-20 | 0.34 | 0.30 | 0.33 | 0.00 | - | 1 | 4,656 | 35.08% |
| JPM241018P00125000 | 2024-04-01 1:55PM EDT | 2024-10-18 | 0.45 | 0.45 | 0.49 | 0.00 | - | 1 | 40 | 34.40% |
| JPM241115P00125000 | 2024-04-12 11:25AM EDT | 2024-11-15 | 0.60 | 0.58 | 0.62 | -0.38 | -38.78% | 11 | 27 | 33.35% |
| JPM241220P00125000 | 2024-04-24 3:21PM EDT | 2024-12-20 | 0.77 | 0.72 | 0.77 | 0.00 | - | 1 | 131 | 32.13% |
| JPM250117P00125000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 0.99 | 0.88 | 0.98 | 0.00 | - | 10 | 8,827 | 31.93% |
| JPM250321P00125000 | 2024-04-22 1:02PM EDT | 2025-03-21 | 1.28 | 1.10 | 3.35 | 0.00 | - | 3 | 62 | 39.03% |
| JPM250620P00125000 | 2024-04-26 12:25PM EDT | 2025-06-20 | 1.78 | 1.71 | 2.03 | -0.03 | -1.66% | 137 | 430 | 30.10% |
| JPM251219P00125000 | 2024-04-26 11:36AM EDT | 2025-12-19 | 2.90 | 0.64 | 2.98 | -0.10 | -3.33% | 1 | 747 | 27.91% |
| JPM260116P00125000 | 2024-04-25 9:50AM EDT | 2026-01-16 | 3.01 | 2.97 | 3.20 | -0.27 | -8.23% | 1 | 380 | 27.85% |
