La bourse est fermée
Dow Jones
38 851,94 +176,26 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0770 +0,0003 (+0,03 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 691,89 -644,96 (-1,09 %)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00230000 | 2024-04-16 3:37PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 32 | 51.56% |
| JPM240517C00230000 | 2024-05-03 2:07PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 562 | 46.39% |
| JPM240524C00230000 | 2024-04-22 11:07AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 39.55% |
| JPM240531C00230000 | 2024-04-16 1:07PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.18 | 0.00 | - | - | 2 | 34.47% |
| JPM240621C00230000 | 2024-05-06 3:07PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 7 | 21,052 | 21.39% |
| JPM240719C00230000 | 2024-05-06 11:34AM EDT | 2024-07-19 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 2 | 595 | 19.48% |
| JPM240816C00230000 | 2024-05-03 11:49AM EDT | 2024-08-16 | 0.31 | 0.27 | 0.30 | 0.00 | - | 2 | 915 | 18.87% |
| JPM240920C00230000 | 2024-05-03 1:32PM EDT | 2024-09-20 | 0.62 | 0.60 | 0.64 | 0.00 | - | 4 | 3,348 | 18.96% |
| JPM241018C00230000 | 2024-05-06 11:54AM EDT | 2024-10-18 | 1.04 | 1.09 | 1.13 | +0.05 | +5.05% | 3 | 271 | 19.76% |
| JPM241115C00230000 | 2024-05-01 12:50PM EDT | 2024-11-15 | 2.07 | 1.61 | 1.66 | 0.00 | - | 4 | 129 | 20.26% |
| JPM241220C00230000 | 2024-05-06 1:39PM EDT | 2024-12-20 | 2.26 | 2.23 | 2.30 | +0.01 | +0.44% | 1 | 1,000 | 20.55% |
| JPM250117C00230000 | 2024-05-06 12:28PM EDT | 2025-01-17 | 2.74 | 2.83 | 2.91 | -0.18 | -6.16% | 3 | 2,236 | 20.94% |
| JPM250321C00230000 | 2024-05-03 2:20PM EDT | 2025-03-21 | 4.25 | 4.05 | 4.25 | 0.00 | - | 692 | 1,104 | 21.48% |
| JPM250620C00230000 | 2024-05-06 3:24PM EDT | 2025-06-20 | 6.27 | 6.20 | 6.80 | +0.12 | +1.95% | 47 | 1,241 | 22.97% |
| JPM251219C00230000 | 2024-05-03 2:51PM EDT | 2025-12-19 | 10.02 | 10.30 | 10.65 | 0.00 | - | 3 | 703 | 23.66% |
| JPM260116C00230000 | 2024-05-02 1:45PM EDT | 2026-01-16 | 11.10 | 9.75 | 11.05 | 0.00 | - | 9 | 293 | 23.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00230000 | 2024-04-15 2:37PM EDT | 2024-05-17 | 46.65 | 38.05 | 39.60 | 0.00 | - | 650 | 0 | 67.92% |
| JPM240621P00230000 | 2024-05-03 12:35PM EDT | 2024-06-21 | 38.41 | 38.30 | 39.35 | -0.92 | -2.34% | 1 | 0 | 38.84% |
| JPM240719P00230000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 38.70 | 38.20 | 39.50 | +1.62 | +4.37% | 2 | 1 | 31.65% |
| JPM240816P00230000 | 2024-04-17 3:52PM EDT | 2024-08-16 | 49.67 | 38.60 | 39.45 | 0.00 | - | 1 | 0 | 26.77% |
| JPM240920P00230000 | 2024-04-30 12:54PM EDT | 2024-09-20 | 37.45 | 38.40 | 39.45 | 0.00 | - | 2 | 0 | 23.13% |
| JPM241018P00230000 | 2024-04-11 10:06AM EDT | 2024-10-18 | 36.25 | 38.05 | 39.55 | 0.00 | - | 2 | 0 | 21.49% |
| JPM241115P00230000 | 2024-03-28 1:22PM EDT | 2024-11-15 | 32.05 | 34.80 | 36.95 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241220P00230000 | 2024-04-03 2:07PM EDT | 2024-12-20 | 33.20 | 38.65 | 40.30 | 0.00 | - | 1 | 0 | 20.56% |
| JPM250117P00230000 | 2024-04-25 12:04PM EDT | 2025-01-17 | 37.20 | 38.15 | 39.55 | 0.00 | - | 2 | 7 | 17.29% |
| JPM250321P00230000 | 2024-04-04 11:38AM EDT | 2025-03-21 | 33.05 | 37.85 | 41.90 | 0.00 | - | 2 | 0 | 20.82% |
| JPM250620P00230000 | 2024-04-01 10:13AM EDT | 2025-06-20 | 34.15 | 38.60 | 39.20 | 0.00 | - | 2 | 0 | 12.79% |
| JPM260116P00230000 | 2024-04-09 10:36AM EDT | 2026-01-16 | 39.00 | 40.40 | 42.25 | 0.00 | - | 1 | 28 | 15.46% |
