La bourse ferme dans 5 h 48 min
CAC 40
8 046,20 -45,66 (-0,56 %) Euro Stoxx 50
4 966,89 -22,99 (-0,46 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0730 +0,0029 (+0,27 %) Gold future
2 337,50 -0,90 (-0,04 %) Bitcoin EUR
59 644,39 -2 264,41 (-3,66 %)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00160000 | 2024-04-19 9:59AM EDT | 2024-04-26 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240503C00160000 | 2024-04-12 3:32PM EDT | 2024-05-03 | 24.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM240517C00160000 | 2024-04-23 2:39PM EDT | 2024-05-17 | 32.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240524C00160000 | 2024-04-19 12:47PM EDT | 2024-05-24 | 25.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| JPM240531C00160000 | 2024-04-24 1:30PM EDT | 2024-05-31 | 33.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240621C00160000 | 2024-04-24 1:21PM EDT | 2024-06-21 | 33.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240719C00160000 | 2024-04-22 12:57PM EDT | 2024-07-19 | 30.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| JPM240816C00160000 | 2024-04-22 10:19AM EDT | 2024-08-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240920C00160000 | 2024-04-23 10:42AM EDT | 2024-09-20 | 35.34 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| JPM241018C00160000 | 2024-04-16 12:03PM EDT | 2024-10-18 | 26.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241115C00160000 | 2024-04-19 9:53AM EDT | 2024-11-15 | 28.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JPM241220C00160000 | 2024-04-12 1:33PM EDT | 2024-12-20 | 32.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM250117C00160000 | 2024-04-23 12:00PM EDT | 2025-01-17 | 38.80 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| JPM250321C00160000 | 2024-04-22 3:41PM EDT | 2025-03-21 | 38.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JPM250620C00160000 | 2024-04-19 9:41AM EDT | 2025-06-20 | 34.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM251219C00160000 | 2024-04-24 11:11AM EDT | 2025-12-19 | 46.30 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| JPM260116C00160000 | 2024-04-24 11:11AM EDT | 2026-01-16 | 46.71 | 0.00 | 0.00 | 0.00 | - | 700 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00160000 | 2024-04-22 9:37AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240503P00160000 | 2024-04-24 1:55PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| JPM240510P00160000 | 2024-04-23 12:42PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,956 | 0 | 25.00% |
| JPM240517P00160000 | 2024-04-24 3:47PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| JPM240524P00160000 | 2024-04-24 1:56PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| JPM240531P00160000 | 2024-04-23 12:22PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JPM240621P00160000 | 2024-04-24 3:26PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| JPM240719P00160000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| JPM240816P00160000 | 2024-04-24 2:59PM EDT | 2024-08-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| JPM240920P00160000 | 2024-04-24 2:45PM EDT | 2024-09-20 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM241018P00160000 | 2024-04-24 12:31PM EDT | 2024-10-18 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM241115P00160000 | 2024-04-24 1:26PM EDT | 2024-11-15 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM241220P00160000 | 2024-04-24 1:37PM EDT | 2024-12-20 | 3.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JPM250117P00160000 | 2024-04-23 1:36PM EDT | 2025-01-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JPM250321P00160000 | 2024-04-18 11:10AM EDT | 2025-03-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM250620P00160000 | 2024-04-22 1:10PM EDT | 2025-06-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM251219P00160000 | 2024-04-23 11:38AM EDT | 2025-12-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| JPM260116P00160000 | 2024-04-23 9:58AM EDT | 2026-01-16 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
