La bourse est fermée
Dow Jones
38 721,15 +45,47 (+0,12 %) Nasdaq
16 276,94 +120,61 (+0,75 %) 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
58 859,91 -781,94 (-1,31 %)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:41AM EDT. Marché ouvert.
Prix d’exercice:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00190000 | 2024-05-06 11:25AM EDT | 2024-05-10 | 1.46 | 1.44 | 1.46 | -0.61 | -29.47% | 1,563 | 2,011 | 15.36% |
| JPM240517C00190000 | 2024-05-06 11:24AM EDT | 2024-05-17 | 2.49 | 2.50 | 2.53 | -0.49 | -16.23% | 338 | 7,842 | 17.70% |
| JPM240524C00190000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 3.95 | 3.50 | 3.60 | 0.00 | - | 69 | 504 | 20.25% |
| JPM240531C00190000 | 2024-05-06 11:21AM EDT | 2024-05-31 | 4.14 | 3.95 | 4.05 | -0.21 | -4.83% | 59 | 651 | 19.53% |
| JPM240607C00190000 | 2024-05-06 10:01AM EDT | 2024-06-07 | 5.09 | 4.45 | 4.65 | +0.04 | +0.79% | 1 | 29 | 19.97% |
| JPM240614C00190000 | 2024-05-03 3:21PM EDT | 2024-06-14 | 5.92 | 4.95 | 5.95 | +0.47 | +8.62% | 1 | 2 | 23.32% |
| JPM240621C00190000 | 2024-05-06 11:19AM EDT | 2024-06-21 | 5.73 | 5.50 | 5.65 | -0.27 | -4.50% | 22 | 5,284 | 20.41% |
| JPM240719C00190000 | 2024-05-06 11:21AM EDT | 2024-07-19 | 7.50 | 7.30 | 7.40 | -0.30 | -3.85% | 115 | 3,223 | 21.25% |
| JPM240816C00190000 | 2024-05-06 11:18AM EDT | 2024-08-16 | 8.95 | 8.70 | 8.85 | -0.30 | -3.24% | 86 | 725 | 21.74% |
| JPM240920C00190000 | 2024-05-06 10:19AM EDT | 2024-09-20 | 11.15 | 10.45 | 10.60 | +0.50 | +4.69% | 15 | 3,670 | 22.54% |
| JPM241018C00190000 | 2024-05-03 11:35AM EDT | 2024-10-18 | 12.40 | 11.65 | 11.95 | 0.00 | - | 1 | 498 | 23.19% |
| JPM241115C00190000 | 2024-05-03 10:12AM EDT | 2024-11-15 | 13.08 | 13.10 | 13.25 | 0.00 | - | 1 | 433 | 23.81% |
| JPM241220C00190000 | 2024-05-03 11:53AM EDT | 2024-12-20 | 15.07 | 14.20 | 14.75 | 0.00 | - | 8 | 1,176 | 24.42% |
| JPM250117C00190000 | 2024-05-03 1:21PM EDT | 2025-01-17 | 16.00 | 15.15 | 15.75 | -0.18 | -1.11% | 5 | 2,550 | 24.63% |
| JPM250321C00190000 | 2024-05-03 11:46AM EDT | 2025-03-21 | 18.20 | 17.85 | 18.15 | 0.00 | - | 4 | 162 | 25.48% |
| JPM250620C00190000 | 2024-05-06 10:16AM EDT | 2025-06-20 | 21.84 | 20.55 | 21.65 | -0.11 | -0.50% | 1 | 773 | 26.86% |
| JPM251219C00190000 | 2024-05-06 10:02AM EDT | 2025-12-19 | 26.46 | 24.65 | 26.00 | +0.41 | +1.57% | 2 | 143 | 26.92% |
| JPM260116C00190000 | 2024-05-06 10:43AM EDT | 2026-01-16 | 26.65 | 25.90 | 26.55 | 0.00 | - | 4 | 325 | 26.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00190000 | 2024-05-06 11:23AM EDT | 2024-05-10 | 1.32 | 1.35 | 1.39 | +0.02 | +1.54% | 664 | 2,128 | 16.70% |
| JPM240517P00190000 | 2024-05-06 11:23AM EDT | 2024-05-17 | 2.10 | 2.12 | 2.16 | +0.01 | +0.48% | 243 | 8,670 | 16.39% |
| JPM240524P00190000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 2.87 | 3.00 | 3.05 | 0.00 | - | 358 | 1,142 | 18.18% |
| JPM240531P00190000 | 2024-05-06 10:42AM EDT | 2024-05-31 | 3.15 | 3.30 | 3.35 | +0.05 | +1.61% | 227 | 301 | 17.02% |
| JPM240607P00190000 | 2024-05-06 10:32AM EDT | 2024-06-07 | 3.30 | 3.60 | 3.75 | -0.30 | -8.33% | 21 | 53 | 16.86% |
| JPM240614P00190000 | 2024-05-06 9:35AM EDT | 2024-06-14 | 3.70 | 3.95 | 5.65 | -0.30 | -7.50% | 2 | 6 | 22.89% |
| JPM240621P00190000 | 2024-05-06 11:23AM EDT | 2024-06-21 | 4.35 | 4.25 | 4.35 | +0.05 | +1.18% | 80 | 6,229 | 16.34% |
| JPM240719P00190000 | 2024-05-06 11:09AM EDT | 2024-07-19 | 6.10 | 6.35 | 6.40 | -0.20 | -3.17% | 86 | 1,851 | 18.90% |
| JPM240816P00190000 | 2024-05-06 10:46AM EDT | 2024-08-16 | 6.90 | 7.15 | 7.25 | -0.35 | -4.83% | 1 | 1,439 | 18.24% |
| JPM240920P00190000 | 2024-05-06 9:38AM EDT | 2024-09-20 | 7.85 | 8.05 | 8.15 | -0.10 | -1.26% | 55 | 1,171 | 17.70% |
| JPM241018P00190000 | 2024-05-03 2:55PM EDT | 2024-10-18 | 9.40 | 9.40 | 9.55 | 0.00 | - | 30 | 580 | 18.88% |
| JPM241115P00190000 | 2024-05-02 2:47PM EDT | 2024-11-15 | 9.95 | 10.20 | 10.30 | 0.00 | - | 8 | 309 | 18.82% |
| JPM241220P00190000 | 2024-05-03 10:26AM EDT | 2024-12-20 | 11.38 | 10.90 | 11.00 | 0.00 | - | 1 | 438 | 18.50% |
| JPM250117P00190000 | 2024-05-06 11:10AM EDT | 2025-01-17 | 11.65 | 11.75 | 11.95 | -0.15 | -1.27% | 6 | 1,433 | 18.96% |
| JPM250321P00190000 | 2024-05-02 3:42PM EDT | 2025-03-21 | 12.85 | 13.00 | 13.30 | 0.00 | - | 8 | 54 | 18.90% |
| JPM250620P00190000 | 2024-05-03 2:48PM EDT | 2025-06-20 | 14.90 | 14.90 | 16.15 | 0.00 | - | 22 | 134 | 20.24% |
| JPM251219P00190000 | 2024-05-06 10:02AM EDT | 2025-12-19 | 17.91 | 17.70 | 18.50 | -0.06 | -0.33% | 2 | 244 | 19.30% |
| JPM260116P00190000 | 2024-05-06 11:22AM EDT | 2026-01-16 | 18.50 | 17.55 | 18.70 | +0.85 | +4.82% | 3 | 74 | 19.07% |
