La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 997,96 +222,58 (+0,59 %) EUR/USD
1,0659 +0,0012 (+0,12 %) Gold future
2 413,50 +15,50 (+0,65 %) Bitcoin EUR
60 294,47 +667,52 (+1,12 %)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:16PM EDT. Marché ouvert.
Prix d’exercice:150.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419C00150000 | 2024-04-19 11:17AM EDT | 2024-04-19 | 32.83 | 32.85 | 34.80 | -2.07 | -5.93% | 25 | 27 | 244.14% |
| JPM240426C00150000 | 2024-03-28 11:36AM EDT | 2024-04-26 | 49.76 | 33.45 | 35.05 | 0.00 | - | 1 | 0 | 94.68% |
| JPM240517C00150000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 32.25 | 34.55 | 35.10 | 0.00 | - | 1 | 357 | 50.49% |
| JPM240524C00150000 | 2024-04-19 11:17AM EDT | 2024-05-24 | 33.93 | 34.60 | 35.60 | -2.91 | -7.90% | 10 | 1 | 51.37% |
| JPM240621C00150000 | 2024-04-19 12:25PM EDT | 2024-06-21 | 35.70 | 35.95 | 36.10 | +4.12 | +13.05% | 98 | 3,589 | 42.31% |
| JPM240719C00150000 | 2024-04-15 3:49PM EDT | 2024-07-19 | 35.85 | 36.30 | 36.90 | 0.00 | - | 1 | 42 | 39.69% |
| JPM240816C00150000 | 2024-04-18 11:40AM EDT | 2024-08-16 | 35.30 | 36.65 | 37.05 | 0.00 | - | 2 | 4 | 35.41% |
| JPM240920C00150000 | 2024-04-15 10:53AM EDT | 2024-09-20 | 38.20 | 37.50 | 38.05 | 0.00 | - | 5 | 1,686 | 34.84% |
| JPM241018C00150000 | 2024-04-16 2:08PM EDT | 2024-10-18 | 35.80 | 38.15 | 38.75 | 0.00 | - | 11 | 19 | 34.27% |
| JPM241115C00150000 | 2024-04-03 1:02PM EDT | 2024-11-15 | 52.11 | 38.60 | 39.25 | 0.00 | - | 3 | 12 | 33.32% |
| JPM241220C00150000 | 2024-04-15 1:16PM EDT | 2024-12-20 | 40.10 | 39.95 | 40.20 | 0.00 | - | 23 | 51 | 33.25% |
| JPM250117C00150000 | 2024-04-19 11:09AM EDT | 2025-01-17 | 39.70 | 40.30 | 40.90 | +2.19 | +5.84% | 23 | 2,747 | 33.12% |
| JPM250321C00150000 | 2024-04-16 3:30PM EDT | 2025-03-21 | 39.75 | 40.60 | 43.40 | 0.00 | - | 3 | 42 | 34.81% |
| JPM250620C00150000 | 2024-04-16 11:58AM EDT | 2025-06-20 | 40.82 | 43.70 | 44.50 | 0.00 | - | 1 | 252 | 32.74% |
| JPM251219C00150000 | 2024-04-19 9:41AM EDT | 2025-12-19 | 45.60 | 46.05 | 47.55 | -13.88 | -23.34% | 2 | 502 | 31.62% |
| JPM260116C00150000 | 2024-04-19 11:31AM EDT | 2026-01-16 | 46.65 | 46.90 | 48.00 | +2.15 | +4.83% | 3 | 192 | 31.51% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419P00150000 | 2024-04-18 9:47AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,431 | 131.25% |
| JPM240426P00150000 | 2024-04-19 10:52AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 66 | 52.34% |
| JPM240503P00150000 | 2024-04-18 2:50PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.07 | 0.00 | - | 4 | 473 | 45.70% |
| JPM240510P00150000 | 2024-04-18 9:56AM EDT | 2024-05-10 | 0.08 | 0.06 | 0.07 | 0.00 | - | 3 | 39 | 37.70% |
| JPM240517P00150000 | 2024-04-19 11:44AM EDT | 2024-05-17 | 0.12 | 0.09 | 0.13 | -0.01 | -7.69% | 744 | 3,001 | 35.94% |
| JPM240531P00150000 | 2024-04-16 10:12AM EDT | 2024-05-31 | 0.33 | 0.18 | 0.25 | 0.00 | - | 3 | 4 | 32.86% |
| JPM240621P00150000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 0.42 | 0.37 | 0.39 | 0.00 | - | 5 | 4,987 | 29.27% |
| JPM240719P00150000 | 2024-04-18 1:42PM EDT | 2024-07-19 | 0.88 | 0.73 | 0.76 | 0.00 | - | 3 | 196 | 28.19% |
| JPM240816P00150000 | 2024-04-17 11:07AM EDT | 2024-08-16 | 1.21 | 0.98 | 1.01 | 0.00 | - | 6 | 1,032 | 26.45% |
| JPM240920P00150000 | 2024-04-19 12:25PM EDT | 2024-09-20 | 1.39 | 1.34 | 1.37 | -0.15 | -9.74% | 6 | 2,863 | 25.23% |
| JPM241018P00150000 | 2024-04-17 3:35PM EDT | 2024-10-18 | 2.22 | 1.85 | 1.89 | 0.00 | - | 50 | 147 | 25.49% |
| JPM241115P00150000 | 2024-04-19 9:36AM EDT | 2024-11-15 | 2.33 | 2.24 | 2.30 | -0.05 | -2.10% | 24 | 179 | 25.24% |
| JPM241220P00150000 | 2024-04-18 3:52PM EDT | 2024-12-20 | 2.75 | 2.68 | 2.73 | -0.21 | -7.09% | 1 | 259 | 24.75% |
| JPM250117P00150000 | 2024-04-19 11:12AM EDT | 2025-01-17 | 3.35 | 3.25 | 3.40 | -0.37 | -9.95% | 14 | 11,157 | 25.34% |
| JPM250321P00150000 | 2024-04-19 11:25AM EDT | 2025-03-21 | 4.10 | 3.85 | 4.05 | -0.50 | -10.87% | 150 | 566 | 24.40% |
| JPM250620P00150000 | 2024-04-18 10:50AM EDT | 2025-06-20 | 5.35 | 4.80 | 5.80 | 0.00 | - | 5 | 2,444 | 25.08% |
| JPM251219P00150000 | 2024-04-15 1:34PM EDT | 2025-12-19 | 8.11 | 7.20 | 7.50 | 0.00 | - | 1 | 929 | 23.60% |
| JPM260116P00150000 | 2024-04-19 10:51AM EDT | 2026-01-16 | 7.95 | 7.75 | 7.90 | -0.35 | -4.22% | 20 | 3,547 | 23.65% |
