La bourse ferme dans 1 h
CAC 40
7 994,38 +36,81 (+0,46 %) Euro Stoxx 50
4 950,71 +29,23 (+0,59 %) Dow Jones
38 821,67 +145,99 (+0,38 %) EUR/USD
1,0787 +0,0021 (+0,19 %) Gold future
2 335,50 +26,90 (+1,17 %) Bitcoin EUR
59 336,53 +84,41 (+0,14 %)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:28AM EDT. Marché ouvert.
Prix d’exercice:165.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00165000 | 2024-05-03 10:07AM EDT | 2024-05-17 | 25.40 | 25.95 | 27.55 | 0.00 | - | 1 | 3,031 | 54.00% |
| JPM240524C00165000 | 2024-05-03 10:07AM EDT | 2024-05-24 | 25.60 | 26.15 | 27.40 | 0.00 | - | 1 | 1 | 52.95% |
| JPM240531C00165000 | 2024-04-18 3:53PM EDT | 2024-05-31 | 17.95 | 26.65 | 27.55 | 0.00 | - | - | 0 | 46.90% |
| JPM240621C00165000 | 2024-05-02 2:21PM EDT | 2024-06-21 | 27.74 | 27.40 | 28.25 | 0.00 | - | 1 | 5,674 | 39.93% |
| JPM240719C00165000 | 2024-05-01 2:09PM EDT | 2024-07-19 | 29.52 | 27.95 | 28.50 | 0.00 | - | 1 | 290 | 32.91% |
| JPM240816C00165000 | 2024-05-03 9:36AM EDT | 2024-08-16 | 27.20 | 28.60 | 29.00 | 0.00 | - | 11 | 134 | 30.18% |
| JPM240920C00165000 | 2024-04-30 2:30PM EDT | 2024-09-20 | 31.75 | 30.15 | 30.80 | 0.00 | - | 76 | 2,911 | 31.93% |
| JPM241018C00165000 | 2024-04-19 11:44AM EDT | 2024-10-18 | 24.95 | 30.95 | 31.25 | 0.00 | - | 3 | 63 | 30.35% |
| JPM241115C00165000 | 2024-04-15 3:03PM EDT | 2024-11-15 | 25.75 | 31.65 | 32.40 | 0.00 | - | 4 | 34 | 30.91% |
| JPM241220C00165000 | 2024-04-25 1:15PM EDT | 2024-12-20 | 35.60 | 33.00 | 33.25 | 0.00 | - | 1 | 231 | 30.31% |
| JPM250117C00165000 | 2024-05-01 1:10PM EDT | 2025-01-17 | 34.79 | 33.50 | 34.10 | 0.00 | - | 6 | 2,831 | 30.33% |
| JPM250321C00165000 | 2024-05-03 10:16AM EDT | 2025-03-21 | 34.22 | 34.90 | 35.90 | 0.00 | - | 1 | 426 | 30.36% |
| JPM250620C00165000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 39.39 | 37.10 | 38.25 | 0.00 | - | 1 | 375 | 30.35% |
| JPM251219C00165000 | 2024-04-23 3:35PM EDT | 2025-12-19 | 42.80 | 40.80 | 43.10 | 0.00 | - | 30 | 409 | 31.20% |
| JPM260116C00165000 | 2024-04-29 10:35AM EDT | 2026-01-16 | 44.78 | 40.90 | 44.35 | 0.00 | - | 1 | 256 | 31.96% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00165000 | 2024-05-06 10:06AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 408 | 533 | 50.00% |
| JPM240517P00165000 | 2024-05-06 10:09AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 3 | 4,498 | 37.99% |
| JPM240524P00165000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.14 | 0.11 | 0.13 | -0.03 | -17.65% | 1 | 99 | 33.20% |
| JPM240531P00165000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 0.17 | 0.14 | 0.16 | 0.00 | - | 7 | 74 | 29.35% |
| JPM240607P00165000 | 2024-05-03 11:01AM EDT | 2024-06-07 | 0.26 | 0.21 | 0.25 | 0.00 | - | 10 | 16 | 28.22% |
| JPM240621P00165000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 0.39 | 0.35 | 0.37 | 0.00 | - | 66 | 3,337 | 25.56% |
| JPM240719P00165000 | 2024-05-06 10:01AM EDT | 2024-07-19 | 0.81 | 0.77 | 0.80 | -0.07 | -7.95% | 3 | 1,774 | 24.17% |
| JPM240816P00165000 | 2024-05-03 12:26PM EDT | 2024-08-16 | 1.33 | 1.16 | 1.19 | 0.00 | - | 47 | 609 | 22.97% |
| JPM240920P00165000 | 2024-05-03 10:31AM EDT | 2024-09-20 | 1.96 | 1.65 | 1.69 | 0.00 | - | 3 | 1,929 | 22.07% |
| JPM241018P00165000 | 2024-05-03 11:21AM EDT | 2024-10-18 | 2.51 | 2.41 | 2.46 | -0.20 | -7.38% | 1 | 277 | 22.84% |
| JPM241115P00165000 | 2024-05-03 2:38PM EDT | 2024-11-15 | 3.10 | 2.92 | 2.98 | 0.00 | - | 1 | 126 | 22.68% |
| JPM241220P00165000 | 2024-05-03 2:48PM EDT | 2024-12-20 | 3.45 | 3.45 | 3.55 | -0.24 | -6.50% | 1 | 746 | 22.35% |
| JPM250117P00165000 | 2024-05-03 11:57AM EDT | 2025-01-17 | 4.51 | 4.15 | 4.30 | 0.00 | - | 1 | 2,308 | 22.85% |
| JPM250321P00165000 | 2024-05-06 10:07AM EDT | 2025-03-21 | 5.25 | 5.05 | 5.25 | -0.05 | -0.94% | 188 | 466 | 22.36% |
| JPM250620P00165000 | 2024-04-29 1:37PM EDT | 2025-06-20 | 6.42 | 6.55 | 7.00 | 0.00 | - | 10 | 1,272 | 22.64% |
| JPM251219P00165000 | 2024-04-25 2:13PM EDT | 2025-12-19 | 9.30 | 9.20 | 9.80 | 0.00 | - | 378 | 465 | 22.52% |
| JPM260116P00165000 | 2024-04-25 2:15PM EDT | 2026-01-16 | 9.70 | 9.70 | 10.15 | 0.00 | - | 30 | 378 | 22.44% |
