La bourse est fermée
Dow Jones
38 703,38 +27,70 (+0,07 %) Nasdaq
16 250,65 +94,32 (+0,58 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0775 +0,0008 (+0,08 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 935,37 -855,33 (-1,43 %)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:25PM EDT. Marché ouvert.
Prix d’exercice:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00195000 | 2024-05-06 12:08PM EDT | 2024-05-10 | 0.13 | 0.13 | 0.14 | -0.16 | -55.17% | 2,288 | 3,353 | 16.21% |
| JPM240517C00195000 | 2024-05-06 12:02PM EDT | 2024-05-17 | 0.68 | 0.66 | 0.69 | -0.25 | -26.88% | 408 | 11,387 | 17.36% |
| JPM240524C00195000 | 2024-05-06 12:05PM EDT | 2024-05-24 | 1.45 | 1.43 | 1.47 | -0.20 | -12.12% | 159 | 1,329 | 19.47% |
| JPM240531C00195000 | 2024-05-06 11:36AM EDT | 2024-05-31 | 1.88 | 1.81 | 1.84 | -0.27 | -12.56% | 624 | 1,684 | 18.75% |
| JPM240607C00195000 | 2024-05-06 10:57AM EDT | 2024-06-07 | 2.49 | 2.23 | 2.32 | -0.02 | -0.80% | 47 | 52 | 18.98% |
| JPM240614C00195000 | 2024-05-03 10:21AM EDT | 2024-06-14 | 2.88 | 2.66 | 2.95 | 0.00 | - | 4 | 4 | 19.96% |
| JPM240621C00195000 | 2024-05-06 11:40AM EDT | 2024-06-21 | 3.24 | 3.20 | 3.25 | -0.24 | -6.90% | 176 | 5,592 | 19.58% |
| JPM240719C00195000 | 2024-05-06 11:09AM EDT | 2024-07-19 | 4.95 | 4.90 | 5.00 | -0.34 | -6.43% | 19 | 2,204 | 20.80% |
| JPM240816C00195000 | 2024-05-06 11:45AM EDT | 2024-08-16 | 6.40 | 6.30 | 6.35 | -0.50 | -7.25% | 56 | 1,411 | 21.17% |
| JPM240920C00195000 | 2024-05-06 11:47AM EDT | 2024-09-20 | 8.00 | 7.95 | 8.05 | -0.40 | -4.76% | 23 | 2,990 | 21.98% |
| JPM241018C00195000 | 2024-05-06 12:09PM EDT | 2024-10-18 | 9.35 | 9.25 | 9.40 | -0.30 | -3.11% | 4 | 600 | 22.69% |
| JPM241115C00195000 | 2024-05-03 9:32AM EDT | 2024-11-15 | 11.40 | 10.55 | 10.65 | 0.00 | - | 4 | 495 | 23.26% |
| JPM241220C00195000 | 2024-05-06 9:36AM EDT | 2024-12-20 | 12.70 | 12.00 | 12.15 | +0.20 | +1.60% | 4 | 1,361 | 23.91% |
| JPM250117C00195000 | 2024-05-06 10:42AM EDT | 2025-01-17 | 13.51 | 13.05 | 13.20 | -0.84 | -5.85% | 4 | 2,907 | 24.22% |
| JPM250321C00195000 | 2024-05-01 1:16PM EDT | 2025-03-21 | 17.05 | 14.65 | 15.50 | 0.00 | - | 2 | 376 | 24.95% |
| JPM250620C00195000 | 2024-04-30 10:52AM EDT | 2025-06-20 | 22.05 | 17.50 | 18.50 | 0.00 | - | 202 | 372 | 25.74% |
| JPM251219C00195000 | 2024-04-25 10:23AM EDT | 2025-12-19 | 25.50 | 22.80 | 23.40 | 0.00 | - | 1 | 83 | 26.51% |
| JPM260116C00195000 | 2024-05-03 1:36PM EDT | 2026-01-16 | 24.15 | 23.25 | 24.05 | 0.00 | - | 1 | 826 | 26.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00195000 | 2024-05-06 10:43AM EDT | 2024-05-10 | 4.45 | 4.75 | 5.20 | -0.35 | -7.29% | 2 | 489 | 17.04% |
| JPM240517P00195000 | 2024-05-06 11:18AM EDT | 2024-05-17 | 5.14 | 5.25 | 5.45 | +0.02 | +0.39% | 96 | 2,559 | 14.43% |
| JPM240524P00195000 | 2024-05-06 10:00AM EDT | 2024-05-24 | 5.25 | 5.85 | 6.00 | -0.37 | -6.58% | 5 | 215 | 15.96% |
| JPM240531P00195000 | 2024-05-06 11:33AM EDT | 2024-05-31 | 6.25 | 6.10 | 6.25 | +0.30 | +5.04% | 5 | 355 | 15.17% |
| JPM240607P00195000 | 2024-05-03 3:28PM EDT | 2024-06-07 | 6.27 | 6.35 | 6.55 | 0.00 | - | 10 | 31 | 15.04% |
| JPM240621P00195000 | 2024-05-06 12:03PM EDT | 2024-06-21 | 7.04 | 6.95 | 7.10 | +0.24 | +3.53% | 116 | 3,073 | 14.91% |
| JPM240719P00195000 | 2024-05-06 11:36AM EDT | 2024-07-19 | 8.85 | 8.85 | 8.95 | +0.31 | +3.63% | 13 | 1,205 | 17.56% |
| JPM240816P00195000 | 2024-05-06 12:09PM EDT | 2024-08-16 | 9.75 | 9.65 | 9.80 | +0.10 | +1.04% | 274 | 404 | 17.18% |
| JPM240920P00195000 | 2024-05-06 11:47AM EDT | 2024-09-20 | 10.55 | 10.55 | 10.65 | +0.15 | +1.44% | 47 | 1,034 | 16.71% |
| JPM241018P00195000 | 2024-05-06 12:01PM EDT | 2024-10-18 | 11.85 | 11.75 | 11.90 | -0.05 | -0.42% | 4 | 666 | 17.72% |
| JPM241115P00195000 | 2024-05-02 2:33PM EDT | 2024-11-15 | 12.30 | 12.60 | 12.70 | 0.00 | - | 6 | 1,320 | 17.86% |
| JPM241220P00195000 | 2024-05-06 9:33AM EDT | 2024-12-20 | 12.45 | 13.30 | 13.45 | -1.10 | -8.12% | 13 | 187 | 17.70% |
| JPM250117P00195000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 14.15 | 14.15 | 14.30 | 0.00 | - | 1 | 3,265 | 18.05% |
| JPM250321P00195000 | 2024-04-25 9:59AM EDT | 2025-03-21 | 15.05 | 15.30 | 17.25 | 0.00 | - | 15 | 2,331 | 20.35% |
| JPM250620P00195000 | 2024-05-01 3:52PM EDT | 2025-06-20 | 16.12 | 17.15 | 17.75 | 0.00 | - | 2 | 195 | 18.58% |
| JPM251219P00195000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 19.95 | 20.05 | 20.60 | 0.00 | - | 119 | 231 | 18.42% |
| JPM260116P00195000 | 2024-04-30 11:48AM EDT | 2026-01-16 | 19.80 | 20.10 | 21.20 | 0.00 | - | 3 | 339 | 18.61% |
