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
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 876,52 -1 228,20 (-2,04 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00145000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 40.74 | 47.00 | 50.60 | 0.00 | - | 3 | 52 | 64.36% |
| JPM240621C00145000 | 2024-04-24 11:21AM EDT | 2024-06-21 | 47.44 | 49.40 | 50.40 | 0.00 | - | 4 | 2,576 | 54.08% |
| JPM240719C00145000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 49.70 | 49.70 | 50.75 | 0.00 | - | 1 | 9 | 50.17% |
| JPM240920C00145000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 41.65 | 49.25 | 51.80 | 0.00 | - | 1 | 355 | 42.64% |
| JPM241018C00145000 | 2024-03-14 12:40PM EDT | 2024-10-18 | 48.05 | 41.55 | 42.55 | 0.00 | - | 4 | 8 | 0.00% |
| JPM241220C00145000 | 2024-04-19 11:12AM EDT | 2024-12-20 | 43.35 | 52.50 | 53.65 | 0.00 | - | 69 | 106 | 39.14% |
| JPM250117C00145000 | 2024-04-25 9:57AM EDT | 2025-01-17 | 52.66 | 53.00 | 54.25 | 0.00 | - | 6 | 2,345 | 38.61% |
| JPM250321C00145000 | 2024-04-19 1:17PM EDT | 2025-03-21 | 46.55 | 53.85 | 56.85 | 0.00 | - | 1 | 8 | 40.49% |
| JPM250620C00145000 | 2024-04-24 11:21AM EDT | 2025-06-20 | 53.85 | 56.00 | 58.50 | 0.00 | - | 3 | 266 | 38.88% |
| JPM251219C00145000 | 2024-04-24 11:08AM EDT | 2025-12-19 | 57.25 | 59.00 | 59.85 | 0.00 | - | 1 | 422 | 34.49% |
| JPM260116C00145000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 52.40 | 58.30 | 61.35 | 0.00 | - | 13 | 133 | 35.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00145000 | 2024-04-26 1:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 102 | 68.75% |
| JPM240517P00145000 | 2024-04-26 2:56PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 92 | 1,773 | 49.61% |
| JPM240531P00145000 | 2024-04-16 12:28PM EDT | 2024-05-31 | 0.22 | 0.06 | 0.12 | 0.00 | - | - | 8 | 43.07% |
| JPM240621P00145000 | 2024-04-26 9:36AM EDT | 2024-06-21 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 4 | 5,405 | 36.72% |
| JPM240719P00145000 | 2024-04-25 9:34AM EDT | 2024-07-19 | 0.39 | 0.35 | 0.37 | 0.00 | - | 20 | 161 | 33.20% |
| JPM240816P00145000 | 2024-04-26 10:27AM EDT | 2024-08-16 | 0.50 | 0.49 | 0.53 | -0.03 | -5.66% | 2 | 94 | 30.76% |
| JPM240920P00145000 | 2024-04-22 1:02PM EDT | 2024-09-20 | 0.87 | 0.70 | 0.72 | 0.00 | - | 38 | 3,779 | 28.59% |
| JPM241018P00145000 | 2024-04-24 10:06AM EDT | 2024-10-18 | 1.05 | 1.01 | 1.05 | 0.00 | - | 1 | 105 | 28.49% |
| JPM241115P00145000 | 2024-04-23 2:06PM EDT | 2024-11-15 | 1.32 | 1.23 | 1.32 | 0.00 | - | 16 | 95 | 27.95% |
| JPM241220P00145000 | 2024-04-24 2:38PM EDT | 2024-12-20 | 1.63 | 1.53 | 1.63 | 0.00 | - | 12 | 265 | 27.25% |
| JPM250117P00145000 | 2024-04-26 3:51PM EDT | 2025-01-17 | 2.00 | 1.91 | 2.09 | -0.12 | -5.66% | 4 | 5,201 | 27.58% |
| JPM250321P00145000 | 2024-04-24 10:19AM EDT | 2025-03-21 | 2.57 | 2.04 | 2.77 | 0.00 | - | 18 | 292 | 26.96% |
| JPM250620P00145000 | 2024-04-25 10:48AM EDT | 2025-06-20 | 3.70 | 3.30 | 4.65 | 0.00 | - | 1 | 665 | 28.38% |
| JPM251219P00145000 | 2024-04-19 10:56AM EDT | 2025-12-19 | 6.55 | 5.15 | 5.45 | 0.00 | - | 2 | 2,931 | 25.15% |
| JPM260116P00145000 | 2024-04-25 12:48PM EDT | 2026-01-16 | 5.80 | 5.30 | 5.85 | 0.00 | - | 15 | 3,433 | 25.26% |
