Marchés français ouverture 4 h 20 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 636,04 +399,97 (+1,05 %) EUR/USD
1,0769 -0,0005 (-0,04 %) HANG SENG
18 504,82 -73,48 (-0,40 %) Bitcoin EUR
59 187,74 -366,23 (-0,61 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00220000 | 2024-04-29 12:00PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 86 | 47.66% |
| JPM240517C00220000 | 2024-05-06 2:58PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 9,766 | 30.86% |
| JPM240524C00220000 | 2024-05-06 10:18AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 172 | 22.66% |
| JPM240531C00220000 | 2024-05-06 9:42AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.05 | -0.12 | -92.31% | 3 | 60 | 22.95% |
| JPM240621C00220000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.12 | +0.02 | +25.00% | 18 | 2,576 | 19.19% |
| JPM240719C00220000 | 2024-05-03 1:31PM EDT | 2024-07-19 | 0.39 | 0.39 | 0.63 | 0.00 | - | 66 | 1,893 | 20.83% |
| JPM240816C00220000 | 2024-05-06 2:46PM EDT | 2024-08-16 | 0.79 | 0.82 | 0.89 | +0.01 | +1.28% | 7 | 757 | 19.31% |
| JPM240920C00220000 | 2024-05-06 3:50PM EDT | 2024-09-20 | 1.42 | 1.48 | 1.60 | +0.02 | +1.43% | 14 | 1,905 | 19.67% |
| JPM241018C00220000 | 2024-05-06 12:17PM EDT | 2024-10-18 | 2.05 | 1.92 | 2.46 | -0.21 | -9.29% | 1 | 1,567 | 20.64% |
| JPM241115C00220000 | 2024-05-06 10:47AM EDT | 2024-11-15 | 2.94 | 3.10 | 3.25 | -0.13 | -4.23% | 2 | 120 | 21.13% |
| JPM241220C00220000 | 2024-05-02 2:57PM EDT | 2024-12-20 | 3.95 | 4.05 | 4.25 | -0.38 | -8.78% | 9 | 1,276 | 21.64% |
| JPM250117C00220000 | 2024-05-06 3:58PM EDT | 2025-01-17 | 4.87 | 4.80 | 5.00 | +0.17 | +3.62% | 24 | 4,193 | 21.90% |
| JPM250321C00220000 | 2024-05-06 1:25PM EDT | 2025-03-21 | 6.20 | 5.55 | 6.75 | -0.15 | -2.36% | 22 | 189 | 22.53% |
| JPM250620C00220000 | 2024-05-01 3:45PM EDT | 2025-06-20 | 11.10 | 7.00 | 9.65 | 0.00 | - | 1 | 1,028 | 23.87% |
| JPM251219C00220000 | 2024-05-06 12:29PM EDT | 2025-12-19 | 13.00 | 13.70 | 14.80 | -0.40 | -2.99% | 200 | 3,038 | 25.44% |
| JPM260116C00220000 | 2024-05-06 2:43PM EDT | 2026-01-16 | 13.92 | 13.80 | 14.70 | -0.38 | -2.66% | 1 | 295 | 24.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00220000 | 2024-04-17 3:52PM EDT | 2024-05-10 | 39.72 | 27.10 | 30.00 | 0.00 | - | 1 | 0 | 86.82% |
| JPM240517P00220000 | 2024-04-22 11:14AM EDT | 2024-05-17 | 33.10 | 27.20 | 28.75 | 0.00 | - | 3 | 0 | 56.35% |
| JPM240621P00220000 | 2024-04-30 12:43PM EDT | 2024-06-21 | 27.48 | 27.40 | 28.60 | 0.00 | - | 2 | 0 | 26.15% |
| JPM240719P00220000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 29.55 | 27.35 | 28.70 | 0.00 | - | 43 | 2 | 21.39% |
| JPM240816P00220000 | 2024-04-11 2:08PM EDT | 2024-08-16 | 24.81 | 27.45 | 28.50 | 0.00 | - | 45 | 0 | 16.87% |
| JPM240920P00220000 | 2024-04-30 12:49PM EDT | 2024-09-20 | 27.56 | 27.40 | 28.70 | 0.00 | - | 4 | 4 | 15.74% |
| JPM241018P00220000 | 2024-04-10 10:56AM EDT | 2024-10-18 | 25.67 | 27.85 | 28.75 | 0.00 | - | 55 | 0 | 14.59% |
| JPM241115P00220000 | 2024-04-30 1:02PM EDT | 2024-11-15 | 28.40 | 27.95 | 29.20 | 0.00 | - | 7 | 20 | 15.27% |
| JPM241220P00220000 | 2024-04-29 10:00AM EDT | 2024-12-20 | 28.00 | 28.35 | 29.25 | 0.00 | - | 3 | 3 | 14.21% |
| JPM250117P00220000 | 2024-04-30 11:50AM EDT | 2025-01-17 | 28.55 | 29.00 | 30.05 | 0.00 | - | 1 | 1 | 15.61% |
| JPM250321P00220000 | 2024-04-01 12:04PM EDT | 2025-03-21 | 26.40 | 26.70 | 30.25 | 0.00 | - | 1 | 14 | 14.43% |
| JPM250620P00220000 | 2024-03-28 2:17PM EDT | 2025-06-20 | 27.05 | 29.60 | 30.85 | 0.00 | - | 10 | 10 | 13.84% |
| JPM260116P00220000 | 2024-05-06 3:29PM EDT | 2026-01-16 | 34.60 | 32.80 | 35.05 | +1.70 | +5.17% | 22 | 29 | 16.54% |
