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
1,0771 +0,0005 (+0,04 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 830,94 -308,31 (-0,52 %)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00240000 | 2024-04-04 9:30AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 79.69% |
| JPM240517C00240000 | 2024-04-18 12:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 625 | 50.78% |
| JPM240621C00240000 | 2024-04-25 12:32PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.18 | 0.00 | - | 60 | 246 | 30.52% |
| JPM240719C00240000 | 2024-04-30 11:04AM EDT | 2024-07-19 | 0.15 | 0.05 | 0.08 | 0.00 | - | 1 | 233 | 21.53% |
| JPM240816C00240000 | 2024-04-29 2:28PM EDT | 2024-08-16 | 0.24 | 0.12 | 0.16 | 0.00 | - | 20 | 31 | 20.26% |
| JPM240920C00240000 | 2024-05-03 10:07AM EDT | 2024-09-20 | 0.31 | 0.28 | 0.35 | 0.00 | - | 1 | 542 | 19.87% |
| JPM241018C00240000 | 2024-05-06 11:06AM EDT | 2024-10-18 | 0.56 | 0.55 | 0.62 | -0.13 | -18.84% | 1 | 76 | 20.19% |
| JPM241115C00240000 | 2024-05-01 3:48PM EDT | 2024-11-15 | 1.16 | 0.90 | 0.98 | 0.00 | - | 1 | 153 | 20.63% |
| JPM241220C00240000 | 2024-05-02 10:29AM EDT | 2024-12-20 | 1.48 | 1.30 | 1.44 | 0.00 | - | 1 | 356 | 20.84% |
| JPM250117C00240000 | 2024-05-03 2:10PM EDT | 2025-01-17 | 1.74 | 1.73 | 1.92 | 0.00 | - | 5 | 1,737 | 21.23% |
| JPM250321C00240000 | 2024-05-03 2:18PM EDT | 2025-03-21 | 2.75 | 2.49 | 3.90 | 0.00 | - | 1 | 153 | 23.67% |
| JPM250620C00240000 | 2024-05-03 12:39PM EDT | 2025-06-20 | 4.45 | 4.35 | 5.75 | 0.00 | - | 1 | 243 | 24.06% |
| JPM251219C00240000 | 2024-04-26 11:07AM EDT | 2025-12-19 | 9.35 | 6.65 | 9.00 | 0.00 | - | 9 | 590 | 24.16% |
| JPM260116C00240000 | 2024-04-29 1:12PM EDT | 2026-01-16 | 9.50 | 7.90 | 9.75 | 0.00 | - | 1 | 236 | 24.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00240000 | 2024-05-06 11:29AM EDT | 2024-05-17 | 50.00 | 47.20 | 48.75 | +0.45 | +0.91% | 2 | 2 | 78.17% |
| JPM240719P00240000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 47.10 | 47.35 | 48.65 | 0.00 | - | 1 | 0 | 30.40% |
| JPM240816P00240000 | 2024-04-17 3:52PM EDT | 2024-08-16 | 59.69 | 47.40 | 48.60 | 0.00 | - | 1 | 0 | 25.54% |
| JPM240920P00240000 | 2024-04-17 3:52PM EDT | 2024-09-20 | 59.73 | 47.25 | 48.70 | 0.00 | - | 2 | 0 | 22.78% |
| JPM250117P00240000 | 2024-04-30 2:40PM EDT | 2025-01-17 | 47.50 | 47.05 | 48.95 | 0.00 | - | 1 | 0 | 17.87% |
| JPM250321P00240000 | 2024-04-04 9:35AM EDT | 2025-03-21 | 41.10 | 47.50 | 51.75 | 0.00 | - | 13 | 0 | 23.40% |
