La bourse est fermée
Dow Jones
38 776,37 +100,69 (+0,26 %) Nasdaq
16 309,82 +153,50 (+0,95 %) 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
58 467,57 -916,27 (-1,54 %)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:41PM EDT. Marché ouvert.
Prix d’exercice:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00185000 | 2024-05-06 2:12PM EDT | 2024-05-10 | 6.60 | 6.15 | 6.50 | +0.82 | +14.19% | 27 | 344 | 27.74% |
| JPM240517C00185000 | 2024-05-06 3:00PM EDT | 2024-05-17 | 7.07 | 6.80 | 6.95 | +0.47 | +7.12% | 168 | 5,574 | 22.73% |
| JPM240524C00185000 | 2024-05-06 2:02PM EDT | 2024-05-24 | 7.75 | 7.60 | 7.85 | +0.55 | +7.64% | 2 | 634 | 24.60% |
| JPM240531C00185000 | 2024-05-06 2:24PM EDT | 2024-05-31 | 8.30 | 7.95 | 8.15 | +0.50 | +6.41% | 22 | 630 | 22.77% |
| JPM240607C00185000 | 2024-04-30 12:08PM EDT | 2024-06-07 | 11.20 | 8.50 | 8.70 | 0.00 | - | - | 1 | 22.96% |
| JPM240621C00185000 | 2024-05-06 3:06PM EDT | 2024-06-21 | 9.73 | 9.50 | 9.70 | +0.20 | +2.10% | 96 | 5,568 | 23.29% |
| JPM240719C00185000 | 2024-05-06 1:57PM EDT | 2024-07-19 | 11.40 | 11.05 | 11.20 | +0.70 | +6.54% | 44 | 2,529 | 23.11% |
| JPM240816C00185000 | 2024-05-06 3:16PM EDT | 2024-08-16 | 12.30 | 12.40 | 12.60 | +0.20 | +1.65% | 40 | 878 | 23.38% |
| JPM240920C00185000 | 2024-05-06 12:52PM EDT | 2024-09-20 | 13.78 | 14.15 | 14.35 | -0.16 | -1.15% | 26 | 2,883 | 24.11% |
| JPM241018C00185000 | 2024-05-03 11:30AM EDT | 2024-10-18 | 15.40 | 15.45 | 15.65 | 0.00 | - | 2 | 1,391 | 24.61% |
| JPM241115C00185000 | 2024-04-29 11:16AM EDT | 2024-11-15 | 19.35 | 16.65 | 16.85 | 0.00 | - | 3 | 149 | 25.01% |
| JPM241220C00185000 | 2024-04-29 10:42AM EDT | 2024-12-20 | 21.05 | 18.20 | 18.75 | 0.00 | - | 11 | 592 | 26.27% |
| JPM250117C00185000 | 2024-05-03 11:46AM EDT | 2025-01-17 | 19.22 | 19.20 | 19.50 | 0.00 | - | 3 | 3,964 | 26.01% |
| JPM250321C00185000 | 2024-04-25 12:24PM EDT | 2025-03-21 | 24.25 | 21.50 | 21.75 | 0.00 | - | 12 | 72 | 26.57% |
| JPM250620C00185000 | 2024-05-06 1:56PM EDT | 2025-06-20 | 24.45 | 23.85 | 24.75 | +1.65 | +7.24% | 1 | 682 | 27.27% |
| JPM251219C00185000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 31.90 | 28.35 | 30.70 | 0.00 | - | 2 | 181 | 29.04% |
| JPM260116C00185000 | 2024-05-03 1:36PM EDT | 2026-01-16 | 29.45 | 29.15 | 31.90 | 0.00 | - | 4 | 392 | 29.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00185000 | 2024-05-06 3:14PM EDT | 2024-05-10 | 0.12 | 0.12 | 0.13 | -0.13 | -52.00% | 693 | 1,874 | 18.56% |
| JPM240517P00185000 | 2024-05-06 3:16PM EDT | 2024-05-17 | 0.51 | 0.46 | 0.48 | -0.17 | -25.00% | 514 | 6,083 | 17.31% |
| JPM240524P00185000 | 2024-05-06 2:42PM EDT | 2024-05-24 | 0.94 | 1.02 | 1.05 | -0.38 | -28.79% | 52 | 365 | 18.60% |
| JPM240531P00185000 | 2024-05-06 3:14PM EDT | 2024-05-31 | 1.37 | 1.30 | 1.33 | -0.16 | -10.46% | 241 | 569 | 17.71% |
| JPM240607P00185000 | 2024-05-06 3:18PM EDT | 2024-06-07 | 1.66 | 1.62 | 1.65 | -0.64 | -27.83% | 504 | 59 | 17.46% |
| JPM240614P00185000 | 2024-05-06 2:37PM EDT | 2024-06-14 | 1.87 | 1.93 | 2.04 | -0.31 | -14.22% | 7 | 19 | 17.71% |
| JPM240621P00185000 | 2024-05-06 3:25PM EDT | 2024-06-21 | 2.27 | 2.26 | 2.29 | -0.30 | -11.67% | 287 | 4,234 | 17.41% |
| JPM240719P00185000 | 2024-05-06 3:22PM EDT | 2024-07-19 | 4.00 | 3.95 | 4.05 | -0.30 | -6.98% | 268 | 1,899 | 19.46% |
| JPM240816P00185000 | 2024-05-06 2:54PM EDT | 2024-08-16 | 4.75 | 4.80 | 4.85 | -0.40 | -7.77% | 36 | 1,263 | 18.73% |
| JPM240920P00185000 | 2024-05-06 11:18AM EDT | 2024-09-20 | 6.00 | 5.70 | 5.80 | 0.00 | - | 32 | 1,713 | 18.34% |
| JPM241018P00185000 | 2024-05-06 3:01PM EDT | 2024-10-18 | 6.95 | 6.95 | 7.10 | -0.40 | -5.44% | 102 | 651 | 19.39% |
| JPM241115P00185000 | 2024-05-03 2:11PM EDT | 2024-11-15 | 8.00 | 7.75 | 7.85 | 0.00 | - | 34 | 471 | 19.36% |
| JPM241220P00185000 | 2024-04-29 9:32AM EDT | 2024-12-20 | 8.25 | 8.45 | 8.60 | 0.00 | - | 5 | 77 | 19.11% |
| JPM250117P00185000 | 2024-05-03 2:20PM EDT | 2025-01-17 | 9.70 | 9.35 | 9.50 | 0.00 | - | 20 | 1,807 | 19.51% |
| JPM250321P00185000 | 2024-04-25 2:07PM EDT | 2025-03-21 | 10.60 | 10.55 | 10.75 | 0.00 | - | 40 | 87 | 19.30% |
| JPM250620P00185000 | 2024-05-06 1:12PM EDT | 2025-06-20 | 13.35 | 12.50 | 13.00 | +0.50 | +3.89% | 3 | 768 | 19.91% |
| JPM251219P00185000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 15.90 | 15.55 | 16.10 | 0.00 | - | 14 | 209 | 19.88% |
| JPM260116P00185000 | 2024-05-03 10:40AM EDT | 2026-01-16 | 16.80 | 15.75 | 16.50 | 0.00 | - | 1 | 52 | 19.84% |
