JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:170.00
認購期權範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00170000 | 2024-05-17 12:57PM EDT | 2024-05-24 | 34.74 | 34.50 | 37.30 | +4.74 | +15.80% | 10 | 8 | 119.53% |
| JPM240531C00170000 | 2024-05-15 10:48AM EDT | 2024-05-31 | 31.62 | 34.75 | 37.45 | 0.00 | - | 1 | 8 | 80.62% |
| JPM240607C00170000 | 2024-05-14 12:20PM EDT | 2024-06-07 | 30.72 | 33.45 | 37.40 | 0.00 | - | 2 | 1 | 53.61% |
| JPM240621C00170000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 35.68 | 35.45 | 36.15 | +1.96 | +5.81% | 8 | 5,681 | 49.10% |
| JPM240628C00170000 | 2024-05-15 3:59PM EDT | 2024-06-28 | 33.04 | 34.10 | 38.00 | +33.04 | - | 5 | 6 | 58.37% |
| JPM240719C00170000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 36.30 | 35.90 | 36.65 | +4.14 | +12.87% | 1 | 2,058 | 39.51% |
| JPM240816C00170000 | 2024-05-13 9:52AM EDT | 2024-08-16 | 32.00 | 36.35 | 36.95 | 0.00 | - | 3 | 189 | 34.25% |
| JPM240920C00170000 | 2024-05-16 3:38PM EDT | 2024-09-20 | 36.22 | 36.60 | 38.25 | 0.00 | - | 65 | 2,433 | 34.05% |
| JPM241018C00170000 | 2024-05-17 3:17PM EDT | 2024-10-18 | 38.45 | 38.15 | 38.95 | +1.50 | +4.06% | 11 | 459 | 32.96% |
| JPM241115C00170000 | 2024-05-08 3:05PM EDT | 2024-11-15 | 30.60 | 38.75 | 39.45 | 0.00 | - | 2 | 475 | 31.67% |
| JPM241220C00170000 | 2024-05-17 3:59PM EDT | 2024-12-20 | 40.52 | 40.05 | 40.90 | +10.97 | +37.12% | 39 | 207 | 32.47% |
| JPM250117C00170000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 41.32 | 40.70 | 41.55 | +2.17 | +5.54% | 39 | 4,137 | 31.95% |
| JPM250321C00170000 | 2024-05-14 10:16AM EDT | 2025-03-21 | 38.40 | 41.75 | 44.85 | 0.00 | - | 2 | 134 | 34.51% |
| JPM250620C00170000 | 2024-05-15 3:24PM EDT | 2025-06-20 | 41.50 | 44.80 | 46.15 | 0.00 | - | 32 | 2,883 | 32.29% |
| JPM251219C00170000 | 2024-04-24 10:30AM EDT | 2025-12-19 | 40.01 | 47.65 | 51.50 | 0.00 | - | 15 | 457 | 33.30% |
| JPM260116C00170000 | 2024-05-16 10:34AM EDT | 2026-01-16 | 48.50 | 49.20 | 50.60 | 0.00 | - | 1 | 498 | 31.46% |
認沽盤範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00170000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | 0.00 | - | 12 | 241 | 62.89% |
| JPM240531P00170000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 0.06 | 0.02 | 0.13 | 0.00 | - | 167 | 275 | 50.39% |
| JPM240607P00170000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 4 | 55 | 37.31% |
| JPM240614P00170000 | 2024-05-17 10:19AM EDT | 2024-06-14 | 0.10 | 0.01 | 0.12 | -0.02 | -16.67% | 1 | 7 | 33.79% |
| JPM240621P00170000 | 2024-05-17 3:18PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | 0.00 | - | 21 | 3,657 | 31.06% |
| JPM240719P00170000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 0.42 | 0.39 | 0.55 | -0.01 | -2.33% | 215 | 2,443 | 29.00% |
| JPM240816P00170000 | 2024-05-17 12:20PM EDT | 2024-08-16 | 0.65 | 0.63 | 0.67 | -0.14 | -17.72% | 30 | 1,389 | 25.07% |
| JPM240920P00170000 | 2024-05-17 3:25PM EDT | 2024-09-20 | 0.97 | 0.87 | 1.20 | -0.21 | -17.80% | 27 | 1,513 | 24.50% |
| JPM241018P00170000 | 2024-05-17 1:29PM EDT | 2024-10-18 | 1.53 | 1.48 | 1.60 | -0.45 | -22.73% | 1 | 348 | 23.96% |
| JPM241115P00170000 | 2024-05-13 9:36AM EDT | 2024-11-15 | 2.56 | 1.90 | 2.26 | 0.00 | - | 3 | 191 | 24.45% |
| JPM241220P00170000 | 2024-05-17 2:41PM EDT | 2024-12-20 | 2.42 | 2.34 | 2.58 | -0.40 | -14.18% | 2 | 545 | 23.36% |
| JPM250117P00170000 | 2024-05-17 12:20PM EDT | 2025-01-17 | 3.05 | 2.80 | 3.40 | -0.30 | -8.96% | 15 | 2,708 | 24.19% |
| JPM250321P00170000 | 2024-05-17 3:06PM EDT | 2025-03-21 | 3.90 | 3.80 | 4.65 | -0.20 | -4.88% | 16 | 250 | 24.29% |
| JPM250620P00170000 | 2024-05-16 12:25PM EDT | 2025-06-20 | 5.50 | 5.10 | 6.50 | 0.00 | - | 2 | 6,186 | 24.58% |
| JPM251219P00170000 | 2024-05-17 1:56PM EDT | 2025-12-19 | 8.61 | 7.65 | 8.90 | -1.36 | -13.64% | 7 | 85 | 23.60% |
| JPM260116P00170000 | 2024-05-17 1:37PM EDT | 2026-01-16 | 8.47 | 8.25 | 8.70 | -0.48 | -5.36% | 2 | 2,739 | 22.80% |
