La bourse ferme dans 3 h 29 min
CAC 40
8 024,39 +66,82 (+0,84 %) Euro Stoxx 50
4 963,03 +41,55 (+0,84 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0776 +0,0009 (+0,09 %) Gold future
2 327,10 +18,50 (+0,80 %) Bitcoin EUR
59 603,60 +320,80 (+0,54 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00170000 | 2024-04-26 12:49PM EDT | 2024-05-10 | 24.53 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| JPM240517C00170000 | 2024-05-03 2:51PM EDT | 2024-05-17 | 20.95 | 0.00 | 0.00 | 0.00 | - | 10 | 1,209 | 0.00% |
| JPM240524C00170000 | 2024-05-03 10:08AM EDT | 2024-05-24 | 20.68 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| JPM240531C00170000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 21.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JPM240621C00170000 | 2024-05-03 11:13AM EDT | 2024-06-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 6 | 5,672 | 0.00% |
| JPM240719C00170000 | 2024-05-02 11:28AM EDT | 2024-07-19 | 23.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2,053 | 0.00% |
| JPM240816C00170000 | 2024-05-03 10:24AM EDT | 2024-08-16 | 23.07 | 0.00 | 0.00 | 0.00 | - | 18 | 189 | 0.00% |
| JPM240920C00170000 | 2024-05-03 2:28PM EDT | 2024-09-20 | 25.61 | 0.00 | 0.00 | 0.00 | - | 8 | 2,439 | 0.00% |
| JPM241018C00170000 | 2024-05-03 10:16AM EDT | 2024-10-18 | 25.75 | 0.00 | 0.00 | 0.00 | - | 3 | 459 | 0.00% |
| JPM241115C00170000 | 2024-04-29 11:16AM EDT | 2024-11-15 | 30.40 | 0.00 | 0.00 | 0.00 | - | 3 | 474 | 0.00% |
| JPM241220C00170000 | 2024-05-02 11:24AM EDT | 2024-12-20 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| JPM250117C00170000 | 2024-05-02 12:52PM EDT | 2025-01-17 | 29.39 | 0.00 | 0.00 | 0.00 | - | 2 | 4,146 | 0.00% |
| JPM250321C00170000 | 2024-04-26 9:49AM EDT | 2025-03-21 | 34.69 | 0.00 | 0.00 | 0.00 | - | 21 | 127 | 0.00% |
| JPM250620C00170000 | 2024-05-02 12:18PM EDT | 2025-06-20 | 33.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2,843 | 0.00% |
| JPM251219C00170000 | 2024-04-24 10:30AM EDT | 2025-12-19 | 40.01 | 0.00 | 0.00 | 0.00 | - | 15 | 457 | 0.00% |
| JPM260116C00170000 | 2024-04-30 3:30PM EDT | 2026-01-16 | 40.67 | 0.00 | 0.00 | 0.00 | - | 64 | 501 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00170000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 236 | 928 | 25.00% |
| JPM240517P00170000 | 2024-05-03 2:00PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 66 | 5,075 | 12.50% |
| JPM240524P00170000 | 2024-05-03 1:23PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 106 | 12.50% |
| JPM240531P00170000 | 2024-05-03 12:53PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 78 | 12.50% |
| JPM240607P00170000 | 2024-05-03 3:08PM EDT | 2024-06-07 | 0.36 | 0.00 | 0.00 | 0.00 | - | 22 | 31 | 6.25% |
| JPM240621P00170000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 45 | 3,062 | 6.25% |
| JPM240719P00170000 | 2024-05-03 2:23PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 187 | 2,409 | 6.25% |
| JPM240816P00170000 | 2024-05-03 9:36AM EDT | 2024-08-16 | 2.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,375 | 6.25% |
| JPM240920P00170000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 1,470 | 3.13% |
| JPM241018P00170000 | 2024-05-03 1:42PM EDT | 2024-10-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 342 | 3.13% |
| JPM241115P00170000 | 2024-05-03 10:25AM EDT | 2024-11-15 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 3.13% |
| JPM241220P00170000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 406 | 3.13% |
| JPM250117P00170000 | 2024-05-03 3:10PM EDT | 2025-01-17 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2,606 | 3.13% |
| JPM250321P00170000 | 2024-05-03 10:18AM EDT | 2025-03-21 | 6.72 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 3.13% |
| JPM250620P00170000 | 2024-05-01 3:32PM EDT | 2025-06-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 6,040 | 3.13% |
| JPM251219P00170000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 10.95 | 0.00 | 0.00 | 0.00 | - | 50 | 77 | 1.56% |
| JPM260116P00170000 | 2024-05-03 2:43PM EDT | 2026-01-16 | 11.46 | 0.00 | 0.00 | 0.00 | - | 7 | 683 | 1.56% |
