La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0770 +0,0003 (+0,03 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 980,93 -267,28 (-0,45 %)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00180000 | 2024-05-06 3:36PM EDT | 2024-05-10 | 11.16 | 11.25 | 13.00 | +0.06 | +0.54% | 6 | 177 | 55.15% |
| JPM240517C00180000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 12.65 | 11.80 | 13.10 | +1.40 | +12.44% | 52 | 5,448 | 36.79% |
| JPM240524C00180000 | 2024-05-06 2:02PM EDT | 2024-05-24 | 12.35 | 12.50 | 13.50 | -1.10 | -8.18% | 1 | 216 | 32.84% |
| JPM240531C00180000 | 2024-05-06 10:00AM EDT | 2024-05-31 | 12.30 | 12.80 | 13.75 | -0.70 | -5.38% | 2 | 112 | 29.86% |
| JPM240607C00180000 | 2024-04-30 9:52AM EDT | 2024-06-07 | 16.20 | 12.00 | 14.55 | 0.00 | - | 1 | 1 | 31.24% |
| JPM240621C00180000 | 2024-05-06 1:21PM EDT | 2024-06-21 | 13.26 | 14.15 | 14.65 | -0.09 | -0.67% | 18 | 7,110 | 26.65% |
| JPM240719C00180000 | 2024-05-06 11:45AM EDT | 2024-07-19 | 14.20 | 15.20 | 16.10 | -0.35 | -2.41% | 9 | 2,377 | 26.28% |
| JPM240816C00180000 | 2024-05-03 9:36AM EDT | 2024-08-16 | 15.10 | 16.50 | 17.00 | 0.00 | - | 1 | 421 | 25.03% |
| JPM240920C00180000 | 2024-05-06 11:16AM EDT | 2024-09-20 | 17.37 | 18.15 | 19.05 | -0.68 | -3.77% | 8 | 2,259 | 26.58% |
| JPM241018C00180000 | 2024-05-03 12:53PM EDT | 2024-10-18 | 18.71 | 19.20 | 20.00 | 0.00 | - | 4 | 147 | 26.29% |
| JPM241115C00180000 | 2024-05-03 10:09AM EDT | 2024-11-15 | 19.70 | 20.30 | 21.40 | 0.00 | - | 1 | 176 | 27.07% |
| JPM241220C00180000 | 2024-05-06 2:49PM EDT | 2024-12-20 | 21.83 | 21.85 | 22.95 | +1.28 | +6.23% | 1 | 729 | 27.70% |
| JPM250117C00180000 | 2024-05-06 2:31PM EDT | 2025-01-17 | 23.00 | 22.85 | 23.95 | +0.77 | +3.46% | 178 | 3,568 | 27.83% |
| JPM250321C00180000 | 2024-05-03 1:12PM EDT | 2025-03-21 | 24.43 | 24.50 | 26.05 | 0.00 | - | 1 | 56 | 28.09% |
| JPM250620C00180000 | 2024-05-03 10:38AM EDT | 2025-06-20 | 27.40 | 27.60 | 29.40 | +0.40 | +1.48% | 10 | 3,011 | 29.20% |
| JPM251219C00180000 | 2024-04-30 3:51PM EDT | 2025-12-19 | 32.50 | 32.10 | 33.85 | 0.00 | - | 1 | 259 | 29.17% |
| JPM260116C00180000 | 2024-05-06 2:29PM EDT | 2026-01-16 | 33.00 | 32.55 | 35.30 | +1.40 | +4.43% | 1 | 741 | 30.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00180000 | 2024-05-06 3:14PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 74 | 572 | 28.32% |
| JPM240517P00180000 | 2024-05-06 3:09PM EDT | 2024-05-17 | 0.18 | 0.14 | 0.17 | -0.08 | -30.77% | 243 | 6,915 | 22.12% |
| JPM240524P00180000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 0.36 | 0.36 | 0.39 | -0.19 | -34.55% | 87 | 3,571 | 21.34% |
| JPM240531P00180000 | 2024-05-06 3:21PM EDT | 2024-05-31 | 0.52 | 0.49 | 0.54 | -0.21 | -28.77% | 310 | 346 | 19.93% |
| JPM240607P00180000 | 2024-05-06 3:22PM EDT | 2024-06-07 | 0.83 | 0.67 | 1.41 | -0.19 | -18.63% | 12 | 152 | 24.33% |
| JPM240614P00180000 | 2024-05-06 2:44PM EDT | 2024-06-14 | 1.10 | 0.76 | 1.14 | -0.17 | -13.39% | 230 | 55 | 20.42% |
| JPM240621P00180000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 1.17 | 1.13 | 1.20 | -0.30 | -20.41% | 198 | 9,381 | 19.19% |
| JPM240719P00180000 | 2024-05-06 2:45PM EDT | 2024-07-19 | 2.63 | 2.38 | 2.51 | -0.22 | -7.72% | 57 | 1,582 | 20.58% |
| JPM240816P00180000 | 2024-05-06 3:57PM EDT | 2024-08-16 | 3.20 | 3.10 | 3.25 | -0.35 | -9.86% | 31 | 501 | 19.89% |
| JPM240920P00180000 | 2024-05-06 1:11PM EDT | 2024-09-20 | 4.40 | 3.90 | 4.45 | -0.08 | -1.79% | 26 | 2,353 | 20.27% |
| JPM241018P00180000 | 2024-05-06 2:20PM EDT | 2024-10-18 | 5.41 | 4.70 | 5.25 | -0.35 | -6.08% | 16 | 568 | 20.29% |
| JPM241115P00180000 | 2024-05-03 11:58AM EDT | 2024-11-15 | 6.60 | 5.80 | 6.00 | 0.00 | - | 12 | 810 | 20.31% |
| JPM241220P00180000 | 2024-05-06 2:26PM EDT | 2024-12-20 | 6.79 | 6.50 | 7.15 | -0.43 | -5.96% | 80 | 379 | 20.84% |
| JPM250117P00180000 | 2024-05-03 9:53AM EDT | 2025-01-17 | 8.11 | 7.40 | 8.10 | 0.00 | - | 1 | 1,882 | 21.31% |
| JPM250321P00180000 | 2024-05-06 9:35AM EDT | 2025-03-21 | 8.90 | 7.90 | 9.80 | -0.20 | -2.20% | 3 | 1,100 | 21.71% |
| JPM250620P00180000 | 2024-04-29 11:39AM EDT | 2025-06-20 | 10.56 | 10.20 | 10.95 | 0.00 | - | 4 | 2,945 | 20.70% |
| JPM251219P00180000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 13.70 | 13.15 | 14.35 | 0.00 | - | 2 | 130 | 20.99% |
| JPM260116P00180000 | 2024-04-29 10:01AM EDT | 2026-01-16 | 14.05 | 13.50 | 14.55 | 0.00 | - | 1 | 263 | 20.73% |
