La bourse ferme dans 8 h 28 min
CAC 40
8 016,65 -75,21 (-0,93 %) Euro Stoxx 50
4 939,01 -50,87 (-1,02 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0737 +0,0003 (+0,03 %) Gold future
2 354,20 +11,70 (+0,50 %) Bitcoin EUR
59 966,27 +99,46 (+0,17 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00155000 | 2024-03-25 9:47AM EDT | 2024-04-26 | 41.63 | 34.95 | 37.45 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240503C00155000 | 2024-04-19 10:40AM EDT | 2024-05-03 | 28.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240517C00155000 | 2024-04-22 10:21AM EDT | 2024-05-17 | 33.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240524C00155000 | 2024-04-19 11:42AM EDT | 2024-05-24 | 29.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| JPM240621C00155000 | 2024-04-25 10:49AM EDT | 2024-06-21 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240719C00155000 | 2024-04-22 10:00AM EDT | 2024-07-19 | 34.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM240816C00155000 | 2024-04-15 11:55AM EDT | 2024-08-16 | 32.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240920C00155000 | 2024-04-25 11:59AM EDT | 2024-09-20 | 41.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM241018C00155000 | 2024-04-12 2:22PM EDT | 2024-10-18 | 34.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM241115C00155000 | 2024-04-12 9:31AM EDT | 2024-11-15 | 38.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241220C00155000 | 2024-04-12 10:46AM EDT | 2024-12-20 | 36.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250117C00155000 | 2024-04-23 3:37PM EDT | 2025-01-17 | 43.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM250321C00155000 | 2024-04-25 1:04PM EDT | 2025-03-21 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250620C00155000 | 2024-04-24 9:52AM EDT | 2025-06-20 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM251219C00155000 | 2024-04-12 12:29PM EDT | 2025-12-19 | 45.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM260116C00155000 | 2024-04-19 10:57AM EDT | 2026-01-16 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00155000 | 2024-04-22 2:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| JPM240503P00155000 | 2024-04-24 10:58AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JPM240510P00155000 | 2024-04-24 1:06PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| JPM240517P00155000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| JPM240524P00155000 | 2024-04-19 1:19PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JPM240531P00155000 | 2024-04-24 3:23PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JPM240621P00155000 | 2024-04-25 10:48AM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JPM240719P00155000 | 2024-04-24 10:35AM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM240816P00155000 | 2024-04-23 9:33AM EDT | 2024-08-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JPM240920P00155000 | 2024-04-24 1:29PM EDT | 2024-09-20 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JPM241018P00155000 | 2024-04-25 3:42PM EDT | 2024-10-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| JPM241115P00155000 | 2024-04-25 3:07PM EDT | 2024-11-15 | 2.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JPM241220P00155000 | 2024-04-24 3:43PM EDT | 2024-12-20 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM250117P00155000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM250321P00155000 | 2024-04-25 10:15AM EDT | 2025-03-21 | 3.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM250620P00155000 | 2024-04-25 9:55AM EDT | 2025-06-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| JPM251219P00155000 | 2024-04-25 2:05PM EDT | 2025-12-19 | 7.15 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 3.13% |
| JPM260116P00155000 | 2024-04-25 1:18PM EDT | 2026-01-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
