La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0670 -0,0055 (-0,51 %) Gold future
2 302,40 -0,50 (-0,02 %) Bitcoin EUR
56 640,06 -3 190,82 (-5,33 %)
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 :
Options d’achatpour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM251219C00065000 | 2024-04-15 2:31PM EDT | 65.00 | 118.00 | 125.00 | 130.00 | 0.00 | - | 5 | 8 | 61.55% |
| JPM251219C00070000 | 2024-03-20 10:38AM EDT | 70.00 | 125.20 | 114.00 | 119.00 | 0.00 | - | 50 | 1 | 0.00% |
| JPM251219C00075000 | 2024-02-06 4:17PM EDT | 75.00 | 98.97 | 111.00 | 115.45 | 0.00 | - | 2 | 92 | 0.00% |
| JPM251219C00080000 | 2024-04-12 2:23PM EDT | 80.00 | 105.88 | 110.50 | 115.50 | 0.00 | - | 1 | 108 | 52.88% |
| JPM251219C00085000 | 2023-12-28 10:30AM EDT | 85.00 | 83.95 | 86.55 | 91.00 | 0.00 | - | 200 | 196 | 0.00% |
| JPM251219C00090000 | 2024-04-23 10:43AM EDT | 90.00 | 103.25 | 101.50 | 106.50 | 0.00 | - | 1 | 11 | 50.01% |
| JPM251219C00095000 | 2023-07-14 2:20PM EDT | 95.00 | 60.37 | 63.30 | 67.40 | 0.00 | - | 2 | 5 | 0.00% |
| JPM251219C00100000 | 2024-04-26 11:07AM EDT | 100.00 | 96.60 | 93.35 | 97.50 | 0.00 | - | 8 | 33 | 46.95% |
| JPM251219C00105000 | 2023-10-31 2:34PM EDT | 105.00 | 43.80 | 55.50 | 58.10 | 0.00 | - | 1 | 77 | 0.00% |
| JPM251219C00110000 | 2024-02-02 3:52PM EDT | 110.00 | 70.50 | 77.65 | 81.00 | 0.00 | - | 1 | 194 | 0.00% |
| JPM251219C00115000 | 2024-02-09 3:59PM EDT | 115.00 | 65.23 | 77.25 | 79.90 | 0.00 | - | 7 | 76 | 32.26% |
| JPM251219C00120000 | 2024-04-01 12:26PM EDT | 120.00 | 83.83 | 76.35 | 79.60 | 0.00 | - | 1 | 108 | 40.80% |
| JPM251219C00125000 | 2024-03-20 12:30PM EDT | 125.00 | 75.64 | 65.50 | 70.30 | 0.00 | - | 4 | 187 | 29.06% |
| JPM251219C00130000 | 2024-04-26 11:13AM EDT | 130.00 | 70.40 | 67.85 | 71.20 | 0.00 | - | 1 | 3,833 | 38.59% |
| JPM251219C00135000 | 2024-04-19 12:43PM EDT | 135.00 | 57.95 | 64.75 | 66.45 | 0.00 | - | 1 | 198 | 36.48% |
| JPM251219C00140000 | 2024-04-30 11:47AM EDT | 140.00 | 63.31 | 60.80 | 62.20 | -0.48 | -0.75% | 1 | 451 | 35.19% |
| JPM251219C00145000 | 2024-04-30 2:50PM EDT | 145.00 | 58.00 | 56.90 | 58.00 | +0.75 | +1.31% | 1 | 422 | 33.92% |
| JPM251219C00150000 | 2024-04-19 9:41AM EDT | 150.00 | 45.60 | 52.90 | 55.25 | 0.00 | - | 2 | 504 | 34.62% |
| JPM251219C00155000 | 2024-04-12 12:29PM EDT | 155.00 | 45.13 | 49.60 | 50.65 | 0.00 | - | 10 | 215 | 32.62% |
| JPM251219C00160000 | 2024-04-25 1:09PM EDT | 160.00 | 48.66 | 46.10 | 47.05 | 0.00 | - | 2 | 521 | 31.89% |
| JPM251219C00165000 | 2024-04-23 3:35PM EDT | 165.00 | 42.80 | 41.60 | 45.55 | 0.00 | - | 30 | 409 | 33.57% |
| JPM251219C00170000 | 2024-04-24 10:30AM EDT | 170.00 | 40.01 | 39.20 | 40.40 | 0.00 | - | 15 | 457 | 30.73% |
| JPM251219C00175000 | 2024-04-25 11:14AM EDT | 175.00 | 37.32 | 36.20 | 37.90 | 0.00 | - | 136 | 386 | 30.89% |
| JPM251219C00180000 | 2024-04-30 3:51PM EDT | 180.00 | 32.50 | 33.05 | 34.05 | -1.94 | -5.63% | 1 | 259 | 29.42% |
| JPM251219C00185000 | 2024-04-25 3:39PM EDT | 185.00 | 31.90 | 29.85 | 31.65 | 0.00 | - | 2 | 181 | 29.40% |
| JPM251219C00190000 | 2024-04-24 12:50PM EDT | 190.00 | 27.20 | 27.35 | 28.30 | 0.00 | - | 5 | 141 | 28.25% |
| JPM251219C00195000 | 2024-04-25 10:23AM EDT | 195.00 | 25.50 | 25.15 | 25.70 | 0.00 | - | 1 | 83 | 27.76% |
| JPM251219C00200000 | 2024-04-30 1:34PM EDT | 200.00 | 23.35 | 22.15 | 23.15 | +0.01 | +0.04% | 100 | 352 | 27.18% |
| JPM251219C00210000 | 2024-04-25 2:47PM EDT | 210.00 | 18.70 | 17.55 | 19.45 | 0.00 | - | 3 | 305 | 27.05% |
| JPM251219C00220000 | 2024-04-30 10:51AM EDT | 220.00 | 16.10 | 14.50 | 16.50 | +1.25 | +8.42% | 435 | 2,609 | 27.18% |
| JPM251219C00230000 | 2024-04-29 1:14PM EDT | 230.00 | 11.75 | 11.30 | 11.65 | 0.00 | - | 5 | 682 | 24.75% |
| JPM251219C00240000 | 2024-04-26 11:07AM EDT | 240.00 | 9.35 | 8.70 | 9.15 | 0.00 | - | 9 | 590 | 24.30% |
| JPM251219C00250000 | 2024-04-29 10:46AM EDT | 250.00 | 7.17 | 6.60 | 7.10 | 0.00 | - | 4 | 193 | 23.89% |
| JPM251219C00260000 | 2024-04-23 11:46AM EDT | 260.00 | 4.75 | 4.95 | 5.35 | 0.00 | - | 1 | 115 | 23.36% |
| JPM251219C00270000 | 2024-04-30 2:38PM EDT | 270.00 | 3.92 | 3.70 | 4.05 | +0.67 | +20.62% | 3 | 44 | 23.01% |
| JPM251219C00280000 | 2024-04-23 2:54PM EDT | 280.00 | 2.68 | 2.37 | 3.15 | 0.00 | - | 1 | 40 | 22.93% |
| JPM251219C00290000 | 2024-04-23 10:52AM EDT | 290.00 | 2.05 | 1.81 | 2.40 | 0.00 | - | 3 | 26 | 22.75% |
Options de ventepour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM251219P00065000 | 2024-02-15 3:56PM EDT | 65.00 | 0.46 | 0.10 | 1.95 | 0.00 | - | 20 | 199 | 54.50% |
| JPM251219P00070000 | 2024-04-25 10:14AM EDT | 70.00 | 0.53 | 0.10 | 0.53 | 0.00 | - | 112 | 349 | 39.92% |
| JPM251219P00075000 | 2024-04-05 1:32PM EDT | 75.00 | 0.65 | 0.07 | 0.98 | 0.00 | - | 12 | 149 | 41.63% |
| JPM251219P00080000 | 2024-04-16 11:14AM EDT | 80.00 | 0.70 | 0.25 | 1.00 | 0.00 | - | 1 | 309 | 39.16% |
| JPM251219P00085000 | 2024-03-20 1:00PM EDT | 85.00 | 0.80 | 0.63 | 1.67 | 0.00 | - | 18 | 175 | 40.78% |
| JPM251219P00090000 | 2024-04-24 2:32PM EDT | 90.00 | 0.89 | 0.00 | 1.45 | 0.00 | - | 5 | 590 | 37.11% |
| JPM251219P00095000 | 2024-04-30 11:07AM EDT | 95.00 | 1.41 | 1.00 | 1.95 | +0.41 | +41.00% | 40 | 215 | 37.16% |
| JPM251219P00100000 | 2024-04-24 2:32PM EDT | 100.00 | 1.39 | 1.15 | 1.74 | 0.00 | - | 16 | 312 | 33.92% |
| JPM251219P00105000 | 2024-04-30 10:33AM EDT | 105.00 | 3.80 | 0.58 | 2.45 | +2.33 | +158.50% | 5 | 160 | 34.50% |
| JPM251219P00110000 | 2024-04-19 1:06PM EDT | 110.00 | 2.09 | 0.00 | 5.00 | 0.00 | - | 7 | 359 | 39.62% |
| JPM251219P00115000 | 2024-04-09 1:52PM EDT | 115.00 | 2.30 | 1.51 | 2.43 | 0.00 | - | 5 | 301 | 30.09% |
| JPM251219P00120000 | 2024-04-15 1:07PM EDT | 120.00 | 3.09 | 1.74 | 2.64 | 0.00 | - | 3 | 1,034 | 28.69% |
| JPM251219P00125000 | 2024-04-26 11:36AM EDT | 125.00 | 2.90 | 2.14 | 3.05 | 0.00 | - | 1 | 747 | 27.80% |
| JPM251219P00130000 | 2024-04-26 10:29AM EDT | 130.00 | 3.30 | 2.78 | 3.50 | 0.00 | - | 10 | 1,299 | 26.91% |
| JPM251219P00135000 | 2024-04-23 10:08AM EDT | 135.00 | 4.10 | 3.80 | 4.15 | 0.00 | - | 16 | 681 | 26.34% |
| JPM251219P00140000 | 2024-04-22 1:26PM EDT | 140.00 | 5.00 | 4.35 | 4.85 | 0.00 | - | 3 | 1,474 | 25.71% |
| JPM251219P00145000 | 2024-04-19 10:56AM EDT | 145.00 | 6.55 | 5.05 | 5.80 | 0.00 | - | 2 | 2,931 | 25.36% |
| JPM251219P00150000 | 2024-04-25 2:06PM EDT | 150.00 | 6.20 | 5.95 | 6.65 | 0.00 | - | 161 | 869 | 24.66% |
| JPM251219P00155000 | 2024-04-25 2:05PM EDT | 155.00 | 7.15 | 7.05 | 7.65 | 0.00 | - | 303 | 426 | 24.05% |
| JPM251219P00160000 | 2024-04-30 12:34PM EDT | 160.00 | 8.20 | 8.10 | 8.65 | +0.15 | +1.86% | 278 | 989 | 23.28% |
| JPM251219P00165000 | 2024-04-25 2:13PM EDT | 165.00 | 9.30 | 9.25 | 9.90 | 0.00 | - | 378 | 465 | 22.69% |
| JPM251219P00170000 | 2024-04-25 9:57AM EDT | 170.00 | 10.95 | 10.60 | 11.35 | 0.00 | - | 50 | 77 | 22.19% |
| JPM251219P00175000 | 2024-04-25 9:57AM EDT | 175.00 | 12.40 | 12.20 | 13.20 | 0.00 | - | 8 | 189 | 21.97% |
| JPM251219P00180000 | 2024-04-30 9:52AM EDT | 180.00 | 13.70 | 13.15 | 14.50 | -0.35 | -2.49% | 2 | 130 | 20.95% |
| JPM251219P00185000 | 2024-04-25 9:59AM EDT | 185.00 | 15.90 | 15.75 | 16.80 | 0.00 | - | 14 | 209 | 20.84% |
| JPM251219P00190000 | 2024-04-25 9:59AM EDT | 190.00 | 17.85 | 17.70 | 18.65 | 0.00 | - | 19 | 243 | 20.07% |
| JPM251219P00195000 | 2024-04-25 9:59AM EDT | 195.00 | 19.95 | 19.80 | 20.95 | 0.00 | - | 119 | 231 | 19.57% |
| JPM251219P00200000 | 2024-04-25 10:00AM EDT | 200.00 | 22.40 | 22.10 | 23.75 | 0.00 | - | 40 | 672 | 19.39% |
