Marchés français ouverture 5 h 49 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 632,97 +396,90 (+1,04 %) EUR/USD
1,0777 +0,0003 (+0,03 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
59 015,66 -770,29 (-1,29 %)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00200000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 337 | 3,150 | 19.14% |
| JPM240517C00200000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.21 | 0.17 | 0.21 | +0.01 | +5.00% | 1,097 | 12,970 | 16.80% |
| JPM240524C00200000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 0.70 | 0.65 | 0.72 | +0.16 | +29.63% | 143 | 1,235 | 18.89% |
| JPM240531C00200000 | 2024-05-06 3:55PM EDT | 2024-05-31 | 0.89 | 0.92 | 1.00 | +0.10 | +12.66% | 156 | 1,691 | 18.10% |
| JPM240607C00200000 | 2024-05-06 3:54PM EDT | 2024-06-07 | 1.20 | 1.29 | 1.50 | +0.07 | +6.19% | 118 | 528 | 18.96% |
| JPM240614C00200000 | 2024-05-06 12:30PM EDT | 2024-06-14 | 1.48 | 1.71 | 1.86 | -0.22 | -12.94% | 10 | 15 | 18.96% |
| JPM240621C00200000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 2.10 | 2.08 | 2.14 | +0.30 | +16.67% | 523 | 11,015 | 18.69% |
| JPM240719C00200000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 3.75 | 3.70 | 3.80 | +0.40 | +11.94% | 449 | 3,512 | 20.15% |
| JPM240816C00200000 | 2024-05-06 2:43PM EDT | 2024-08-16 | 4.87 | 5.00 | 5.15 | +0.30 | +6.56% | 149 | 2,071 | 20.72% |
| JPM240920C00200000 | 2024-05-06 3:24PM EDT | 2024-09-20 | 6.51 | 6.55 | 6.70 | +0.26 | +4.16% | 58 | 2,792 | 21.31% |
| JPM241018C00200000 | 2024-05-06 3:04PM EDT | 2024-10-18 | 7.67 | 7.55 | 8.10 | +0.22 | +2.95% | 195 | 1,689 | 22.21% |
| JPM241115C00200000 | 2024-05-06 2:45PM EDT | 2024-11-15 | 8.95 | 9.15 | 9.35 | +0.15 | +1.70% | 2 | 315 | 22.81% |
| JPM241220C00200000 | 2024-05-06 12:47PM EDT | 2024-12-20 | 10.05 | 10.55 | 10.85 | 0.00 | - | 1 | 1,018 | 23.49% |
| JPM250117C00200000 | 2024-05-06 2:38PM EDT | 2025-01-17 | 11.45 | 11.60 | 11.90 | +0.40 | +3.62% | 8 | 4,623 | 23.82% |
| JPM250321C00200000 | 2024-05-06 2:40PM EDT | 2025-03-21 | 13.73 | 12.95 | 14.60 | +0.23 | +1.70% | 24 | 1,286 | 25.12% |
| JPM250620C00200000 | 2024-05-03 3:34PM EDT | 2025-06-20 | 16.02 | 15.70 | 17.80 | 0.00 | - | 30 | 609 | 26.10% |
| JPM251219C00200000 | 2024-05-02 3:14PM EDT | 2025-12-19 | 22.10 | 21.40 | 22.45 | 0.00 | - | 100 | 552 | 26.48% |
| JPM260116C00200000 | 2024-05-06 3:31PM EDT | 2026-01-16 | 22.00 | 22.10 | 23.50 | +0.66 | +3.09% | 175 | 2,531 | 26.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00200000 | 2024-05-02 9:37AM EDT | 2024-05-10 | 7.54 | 7.15 | 9.20 | -0.61 | -7.48% | 3 | 11 | 48.73% |
| JPM240517P00200000 | 2024-05-02 3:18PM EDT | 2024-05-17 | 8.52 | 7.25 | 8.60 | 0.00 | - | 16 | 241 | 22.71% |
| JPM240524P00200000 | 2024-05-06 11:38AM EDT | 2024-05-24 | 10.00 | 8.05 | 8.40 | +0.39 | +4.06% | 1 | 46 | 15.63% |
| JPM240531P00200000 | 2024-05-03 11:43AM EDT | 2024-05-31 | 9.75 | 7.90 | 8.65 | 0.00 | - | 1 | 26 | 15.48% |
| JPM240607P00200000 | 2024-05-01 1:08PM EDT | 2024-06-07 | 9.17 | 8.15 | 9.75 | 0.00 | - | - | 11 | 20.35% |
| JPM240621P00200000 | 2024-05-06 3:15PM EDT | 2024-06-21 | 9.92 | 8.55 | 9.50 | -0.48 | -4.62% | 4 | 1,042 | 15.82% |
| JPM240719P00200000 | 2024-05-06 11:17AM EDT | 2024-07-19 | 11.86 | 10.25 | 11.00 | -0.18 | -1.50% | 11 | 845 | 17.62% |
| JPM240816P00200000 | 2024-05-06 2:55PM EDT | 2024-08-16 | 11.90 | 11.10 | 11.95 | +0.30 | +2.59% | 504 | 292 | 17.58% |
| JPM240920P00200000 | 2024-05-06 3:14PM EDT | 2024-09-20 | 13.05 | 11.85 | 12.75 | +1.65 | +14.47% | 4 | 1,713 | 17.00% |
| JPM241018P00200000 | 2024-05-03 12:52PM EDT | 2024-10-18 | 14.75 | 12.90 | 13.75 | 0.00 | - | 17 | 346 | 17.53% |
| JPM241115P00200000 | 2024-05-01 3:14PM EDT | 2024-11-15 | 13.40 | 13.90 | 14.70 | 0.00 | - | 14 | 270 | 17.98% |
| JPM241220P00200000 | 2024-04-29 1:44PM EDT | 2024-12-20 | 14.40 | 14.80 | 15.50 | 0.00 | - | 23 | 274 | 17.90% |
| JPM250117P00200000 | 2024-05-03 12:41PM EDT | 2025-01-17 | 16.80 | 15.60 | 16.35 | 0.00 | - | 6 | 264 | 18.24% |
| JPM250321P00200000 | 2024-04-23 11:37AM EDT | 2025-03-21 | 17.50 | 16.10 | 18.10 | 0.00 | - | 10 | 31 | 18.83% |
| JPM250620P00200000 | 2024-05-02 10:54AM EDT | 2025-06-20 | 20.00 | 18.30 | 19.30 | 0.00 | - | 2 | 926 | 18.10% |
| JPM251219P00200000 | 2024-04-25 10:00AM EDT | 2025-12-19 | 22.40 | 19.85 | 22.40 | 0.00 | - | 40 | 672 | 18.26% |
| JPM260116P00200000 | 2024-05-06 11:24AM EDT | 2026-01-16 | 23.10 | 21.25 | 22.75 | -0.10 | -0.43% | 1 | 73 | 18.20% |
