La bourse est fermée
Dow Jones
38 710,48 +34,80 (+0,09 %) Nasdaq
16 269,47 +113,14 (+0,70 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0779 +0,0013 (+0,12 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
59 107,22 -578,98 (-0,97 %)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:09PM EDT. Marché ouvert.
Prix d’exercice:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00175000 | 2024-05-02 1:55PM EDT | 2024-05-10 | 16.35 | 15.15 | 16.00 | 0.00 | - | 1 | 102 | 55.13% |
| JPM240517C00175000 | 2024-05-06 9:48AM EDT | 2024-05-17 | 16.92 | 15.40 | 15.70 | +1.82 | +12.05% | 1 | 2,577 | 37.65% |
| JPM240524C00175000 | 2024-04-24 11:24AM EDT | 2024-05-24 | 17.25 | 15.65 | 16.50 | 0.00 | - | 1 | 34 | 38.38% |
| JPM240531C00175000 | 2024-05-03 10:02AM EDT | 2024-05-31 | 16.61 | 15.75 | 16.65 | 0.00 | - | 1 | 34 | 33.99% |
| JPM240621C00175000 | 2024-05-03 11:43AM EDT | 2024-06-21 | 17.75 | 17.10 | 17.25 | 0.00 | - | 34 | 6,515 | 28.59% |
| JPM240719C00175000 | 2024-05-02 10:54AM EDT | 2024-07-19 | 18.50 | 18.05 | 18.50 | -0.20 | -1.07% | 8 | 997 | 27.57% |
| JPM240816C00175000 | 2024-05-03 1:39PM EDT | 2024-08-16 | 19.85 | 19.10 | 19.30 | 0.00 | - | 11 | 1,196 | 26.04% |
| JPM240920C00175000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 23.20 | 20.70 | 21.00 | 0.00 | - | 3 | 3,269 | 26.92% |
| JPM241018C00175000 | 2024-04-30 9:46AM EDT | 2024-10-18 | 26.20 | 21.75 | 22.35 | 0.00 | - | 1 | 180 | 27.63% |
| JPM241115C00175000 | 2024-05-02 11:28AM EDT | 2024-11-15 | 23.60 | 22.80 | 23.00 | 0.00 | - | 2 | 227 | 26.90% |
| JPM241220C00175000 | 2024-05-03 1:12PM EDT | 2024-12-20 | 24.82 | 24.25 | 24.65 | 0.00 | - | 1 | 244 | 27.87% |
| JPM250117C00175000 | 2024-05-06 10:01AM EDT | 2025-01-17 | 26.00 | 25.25 | 25.50 | +0.30 | +1.17% | 177 | 4,179 | 27.81% |
| JPM250321C00175000 | 2024-05-01 2:56PM EDT | 2025-03-21 | 31.00 | 27.10 | 27.50 | 0.00 | - | 60 | 101 | 28.04% |
| JPM250620C00175000 | 2024-05-02 12:38PM EDT | 2025-06-20 | 30.30 | 29.60 | 31.00 | 0.00 | - | 2 | 635 | 29.52% |
| JPM251219C00175000 | 2024-05-02 3:53PM EDT | 2025-12-19 | 35.82 | 34.00 | 34.75 | 0.00 | - | 1 | 387 | 28.79% |
| JPM260116C00175000 | 2024-04-26 3:03PM EDT | 2026-01-16 | 38.75 | 34.10 | 35.30 | 0.00 | - | 2 | 920 | 28.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00175000 | 2024-05-06 11:17AM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 28 | 272 | 33.79% |
| JPM240517P00175000 | 2024-05-06 11:50AM EDT | 2024-05-17 | 0.14 | 0.12 | 0.14 | -0.03 | -17.65% | 25 | 4,223 | 25.98% |
| JPM240524P00175000 | 2024-05-06 9:40AM EDT | 2024-05-24 | 0.25 | 0.26 | 0.28 | -0.09 | -26.47% | 50 | 236 | 23.80% |
| JPM240531P00175000 | 2024-05-06 11:46AM EDT | 2024-05-31 | 0.35 | 0.35 | 0.38 | -0.04 | -10.26% | 3 | 468 | 21.85% |
| JPM240607P00175000 | 2024-05-03 1:25PM EDT | 2024-06-07 | 0.43 | 0.48 | 0.52 | -0.13 | -23.21% | 2 | 28 | 21.00% |
| JPM240614P00175000 | 2024-05-02 12:31PM EDT | 2024-06-14 | 0.63 | 0.50 | 2.00 | -0.27 | -30.00% | 1 | 1 | 29.60% |
| JPM240621P00175000 | 2024-05-06 11:06AM EDT | 2024-06-21 | 0.88 | 0.86 | 0.88 | -0.03 | -3.30% | 124 | 11,969 | 20.46% |
| JPM240719P00175000 | 2024-05-03 3:08PM EDT | 2024-07-19 | 1.75 | 1.89 | 1.93 | -0.18 | -9.33% | 77 | 2,875 | 21.31% |
| JPM240816P00175000 | 2024-05-06 11:13AM EDT | 2024-08-16 | 2.50 | 2.56 | 2.60 | -0.30 | -10.71% | 4 | 849 | 20.58% |
| JPM240920P00175000 | 2024-05-03 11:12AM EDT | 2024-09-20 | 3.50 | 3.30 | 3.35 | 0.00 | - | 29 | 3,472 | 19.95% |
| JPM241018P00175000 | 2024-05-06 11:27AM EDT | 2024-10-18 | 4.45 | 4.35 | 4.45 | +0.05 | +1.14% | 3 | 859 | 20.92% |
| JPM241115P00175000 | 2024-05-06 11:46AM EDT | 2024-11-15 | 5.10 | 5.05 | 5.15 | -0.05 | -1.00% | 3 | 594 | 20.90% |
| JPM241220P00175000 | 2024-05-06 11:25AM EDT | 2024-12-20 | 5.80 | 5.70 | 5.85 | 0.00 | - | 108 | 3,056 | 20.64% |
| JPM250117P00175000 | 2024-05-03 3:01PM EDT | 2025-01-17 | 6.75 | 6.60 | 6.70 | 0.00 | - | 5 | 2,850 | 21.05% |
| JPM250321P00175000 | 2024-05-03 10:26AM EDT | 2025-03-21 | 8.15 | 7.65 | 7.85 | 0.00 | - | 3 | 328 | 20.74% |
| JPM250620P00175000 | 2024-05-03 2:48PM EDT | 2025-06-20 | 9.50 | 9.30 | 11.55 | 0.00 | - | 12 | 492 | 23.47% |
| JPM251219P00175000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 12.40 | 12.25 | 13.00 | 0.00 | - | 8 | 189 | 21.21% |
| JPM260116P00175000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 12.40 | 12.65 | 13.45 | 0.00 | - | 314 | 1,184 | 21.23% |
