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
1,0669 -0,0003 (-0,03 %) Gold future
2 296,30 -6,60 (-0,29 %) Bitcoin EUR
53 216,64 -5 142,05 (-8,81 %)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM260116C00070000 | 2024-04-12 10:00AM EDT | 70.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM260116C00075000 | 2023-12-14 4:00PM EDT | 75.00 | 90.00 | 92.55 | 97.40 | 0.00 | - | 3 | 4 | 0.00% |
| JPM260116C00080000 | 2024-04-12 1:31PM EDT | 80.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM260116C00085000 | 2024-02-14 4:36PM EDT | 85.00 | 92.60 | 104.00 | 109.00 | 0.00 | - | 67 | 69 | 42.67% |
| JPM260116C00090000 | 2024-01-25 2:18PM EDT | 90.00 | 84.00 | 94.00 | 98.50 | 0.00 | - | 1 | 120 | 0.00% |
| JPM260116C00095000 | 2023-12-04 4:00PM EDT | 95.00 | 66.50 | 77.95 | 81.20 | 0.00 | - | 1 | 0 | 0.00% |
| JPM260116C00100000 | 2024-04-26 2:27PM EDT | 100.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM260116C00105000 | 2024-03-27 3:39PM EDT | 105.00 | 95.98 | 90.00 | 95.00 | 0.00 | - | 1 | 4 | 48.99% |
| JPM260116C00110000 | 2024-04-12 9:30AM EDT | 110.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM260116C00115000 | 2024-03-22 12:58PM EDT | 115.00 | 86.60 | 74.00 | 79.00 | 0.00 | - | 3 | 50 | 28.82% |
| JPM260116C00120000 | 2024-04-26 10:29AM EDT | 120.00 | 79.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM260116C00125000 | 2024-04-26 9:49AM EDT | 125.00 | 75.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JPM260116C00130000 | 2024-04-12 3:01PM EDT | 130.00 | 62.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JPM260116C00135000 | 2024-04-24 10:35AM EDT | 135.00 | 65.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JPM260116C00140000 | 2024-04-29 12:23PM EDT | 140.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM260116C00145000 | 2024-04-30 3:27PM EDT | 145.00 | 58.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM260116C00150000 | 2024-04-23 1:53PM EDT | 150.00 | 54.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM260116C00155000 | 2024-04-19 10:57AM EDT | 155.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM260116C00160000 | 2024-04-30 3:13PM EDT | 160.00 | 47.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM260116C00165000 | 2024-04-29 10:35AM EDT | 165.00 | 44.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM260116C00170000 | 2024-04-30 3:30PM EDT | 170.00 | 40.67 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| JPM260116C00175000 | 2024-04-26 3:03PM EDT | 175.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM260116C00180000 | 2024-04-26 2:40PM EDT | 180.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM260116C00185000 | 2024-04-25 3:39PM EDT | 185.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM260116C00190000 | 2024-04-26 1:18PM EDT | 190.00 | 29.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM260116C00195000 | 2024-04-30 11:04AM EDT | 195.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| JPM260116C00200000 | 2024-04-30 3:30PM EDT | 200.00 | 23.67 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| JPM260116C00210000 | 2024-04-29 2:52PM EDT | 210.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| JPM260116C00220000 | 2024-04-30 3:55PM EDT | 220.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| JPM260116C00230000 | 2024-04-30 9:38AM EDT | 230.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JPM260116C00240000 | 2024-04-29 1:12PM EDT | 240.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM260116C00250000 | 2024-04-24 3:59PM EDT | 250.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| JPM260116C00260000 | 2024-04-23 9:55AM EDT | 260.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JPM260116C00270000 | 2024-04-30 10:51AM EDT | 270.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM260116C00280000 | 2024-04-15 9:51AM EDT | 280.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| JPM260116C00290000 | 2024-04-30 11:49AM EDT | 290.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM260116P00070000 | 2024-04-25 10:14AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| JPM260116P00075000 | 2024-04-03 1:27PM EDT | 75.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM260116P00080000 | 2024-04-12 3:13PM EDT | 80.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JPM260116P00085000 | 2024-03-04 4:59PM EDT | 85.00 | 1.16 | 0.61 | 1.34 | 0.00 | - | 2 | 295 | 38.07% |
| JPM260116P00090000 | 2024-04-18 10:24AM EDT | 90.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM260116P00095000 | 2024-04-30 11:07AM EDT | 95.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| JPM260116P00100000 | 2024-04-26 3:03PM EDT | 100.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JPM260116P00105000 | 2024-04-30 10:33AM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JPM260116P00110000 | 2024-04-23 10:28AM EDT | 110.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM260116P00115000 | 2024-04-25 9:52AM EDT | 115.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM260116P00120000 | 2024-04-29 11:12AM EDT | 120.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM260116P00125000 | 2024-04-26 10:09AM EDT | 125.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM260116P00130000 | 2024-04-22 1:12PM EDT | 130.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| JPM260116P00135000 | 2024-04-22 2:01PM EDT | 135.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JPM260116P00140000 | 2024-04-30 9:32AM EDT | 140.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JPM260116P00145000 | 2024-04-29 10:35AM EDT | 145.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM260116P00150000 | 2024-04-29 2:32PM EDT | 150.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 3.13% |
| JPM260116P00155000 | 2024-04-26 3:38PM EDT | 155.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| JPM260116P00160000 | 2024-04-25 2:15PM EDT | 160.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| JPM260116P00165000 | 2024-04-25 2:15PM EDT | 165.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| JPM260116P00170000 | 2024-04-29 3:00PM EDT | 170.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| JPM260116P00175000 | 2024-04-25 3:48PM EDT | 175.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 1.56% |
| JPM260116P00180000 | 2024-04-29 10:01AM EDT | 180.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| JPM260116P00185000 | 2024-04-26 12:11PM EDT | 185.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| JPM260116P00190000 | 2024-04-25 1:38PM EDT | 190.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.20% |
| JPM260116P00195000 | 2024-04-30 11:48AM EDT | 195.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM260116P00200000 | 2024-04-29 11:16AM EDT | 200.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM260116P00210000 | 2024-04-22 12:22PM EDT | 210.00 | 29.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM260116P00220000 | 2024-04-24 10:48AM EDT | 220.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM260116P00230000 | 2024-04-09 10:36AM EDT | 230.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM260116P00250000 | 2024-04-01 3:10PM EDT | 250.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM260116P00290000 | 2024-04-01 3:10PM EDT | 290.00 | 91.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
