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
1,0775 +0,0008 (+0,08 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 917,86 -199,89 (-0,34 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00210000 | 2024-05-01 2:46PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 29.69% |
| JPM240517C00210000 | 2024-05-06 2:24PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 216 | 7,737 | 20.51% |
| JPM240524C00210000 | 2024-05-06 9:48AM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | 0.00 | - | 20 | 96 | 19.34% |
| JPM240531C00210000 | 2024-05-06 1:47PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.11 | -0.03 | -27.27% | 52 | 140 | 17.82% |
| JPM240607C00210000 | 2024-05-06 2:48PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.20 | +0.02 | +14.29% | 20 | 716 | 17.63% |
| JPM240621C00210000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 0.43 | 0.42 | 0.44 | +0.07 | +19.44% | 764 | 27,727 | 17.54% |
| JPM240719C00210000 | 2024-05-06 3:32PM EDT | 2024-07-19 | 1.19 | 1.05 | 1.39 | +0.04 | +3.48% | 97 | 4,498 | 19.26% |
| JPM240816C00210000 | 2024-05-06 2:56PM EDT | 2024-08-16 | 2.07 | 2.00 | 2.25 | +0.08 | +4.02% | 30 | 1,440 | 19.59% |
| JPM240920C00210000 | 2024-05-06 3:50PM EDT | 2024-09-20 | 3.16 | 3.30 | 3.45 | +0.01 | +0.32% | 40 | 5,032 | 20.24% |
| JPM241018C00210000 | 2024-05-06 1:42PM EDT | 2024-10-18 | 4.25 | 4.40 | 4.65 | +0.10 | +2.41% | 19 | 1,862 | 21.24% |
| JPM241115C00210000 | 2024-05-06 2:24PM EDT | 2024-11-15 | 5.40 | 5.45 | 5.70 | +0.15 | +2.86% | 13 | 1,062 | 21.80% |
| JPM241220C00210000 | 2024-05-06 11:16AM EDT | 2024-12-20 | 6.35 | 6.75 | 6.95 | -0.65 | -9.29% | 30 | 1,047 | 22.35% |
| JPM250117C00210000 | 2024-05-06 3:56PM EDT | 2025-01-17 | 7.72 | 7.65 | 7.90 | +0.39 | +5.32% | 35 | 4,490 | 22.69% |
| JPM250321C00210000 | 2024-05-03 10:43AM EDT | 2025-03-21 | 9.20 | 9.65 | 10.55 | 0.00 | - | 17 | 407 | 24.23% |
| JPM250620C00210000 | 2024-05-06 2:54PM EDT | 2025-06-20 | 12.35 | 11.50 | 12.95 | +0.20 | +1.65% | 6 | 1,175 | 24.42% |
| JPM251219C00210000 | 2024-05-06 3:17PM EDT | 2025-12-19 | 17.00 | 17.45 | 19.25 | -0.30 | -1.73% | 286 | 306 | 26.86% |
| JPM260116C00210000 | 2024-05-06 2:43PM EDT | 2026-01-16 | 17.65 | 17.00 | 18.95 | +0.03 | +0.17% | 2 | 550 | 25.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00210000 | 2024-04-17 2:06PM EDT | 2024-05-10 | 28.85 | 17.40 | 20.00 | 0.00 | - | 16 | 0 | 60.60% |
| JPM240517P00210000 | 2024-04-29 2:32PM EDT | 2024-05-17 | 16.75 | 17.20 | 18.60 | 0.00 | - | 8 | 0 | 37.55% |
| JPM240524P00210000 | 2024-04-12 11:39AM EDT | 2024-05-24 | 25.13 | 17.35 | 18.50 | 0.00 | - | 2 | 0 | 28.49% |
| JPM240531P00210000 | 2024-04-25 2:10PM EDT | 2024-05-31 | 17.40 | 17.40 | 18.40 | 0.00 | - | - | 1 | 23.07% |
| JPM240621P00210000 | 2024-04-15 10:49AM EDT | 2024-06-21 | 19.41 | 17.50 | 18.40 | -5.84 | -23.13% | 1 | 0 | 17.18% |
| JPM240719P00210000 | 2024-05-02 10:26AM EDT | 2024-07-19 | 19.80 | 17.80 | 18.75 | +0.20 | +1.02% | 1 | 37 | 15.97% |
| JPM240816P00210000 | 2024-04-29 10:00AM EDT | 2024-08-16 | 17.90 | 18.50 | 19.00 | 0.00 | - | 16 | 24 | 14.82% |
| JPM240920P00210000 | 2024-04-30 11:29AM EDT | 2024-09-20 | 18.30 | 18.80 | 19.65 | 0.00 | - | 1 | 107 | 15.09% |
| JPM241018P00210000 | 2024-05-03 10:03AM EDT | 2024-10-18 | 21.60 | 19.65 | 20.50 | 0.00 | - | 1 | 82 | 16.11% |
| JPM241115P00210000 | 2024-04-04 9:41AM EDT | 2024-11-15 | 17.41 | 21.20 | 22.55 | 0.00 | - | 19 | 43 | 19.46% |
| JPM241220P00210000 | 2024-05-02 11:32AM EDT | 2024-12-20 | 22.60 | 20.65 | 21.75 | 0.00 | - | 5 | 21 | 16.35% |
| JPM250117P00210000 | 2024-04-25 10:50AM EDT | 2025-01-17 | 21.65 | 21.20 | 22.45 | 0.00 | - | 57 | 125 | 16.73% |
| JPM250321P00210000 | 2024-03-21 9:47AM EDT | 2025-03-21 | 20.63 | 26.20 | 27.65 | 0.00 | - | 1 | 43 | 22.95% |
| JPM250620P00210000 | 2024-04-26 12:55PM EDT | 2025-06-20 | 23.45 | 23.30 | 26.50 | 0.00 | - | 141 | 247 | 18.76% |
| JPM260116P00210000 | 2024-04-22 12:22PM EDT | 2026-01-16 | 29.66 | 26.80 | 28.10 | 0.00 | - | 1 | 4 | 16.96% |
