認購期權範圍2024年7月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240719C00100000 | 2024-04-17 11:05AM EDT | 100.00 | 81.63 | 93.20 | 96.10 | 0.00 | - | 1 | 3 | 83.79% |
| JPM240719C00110000 | 2024-04-08 9:34AM EDT | 110.00 | 90.35 | 83.35 | 86.20 | 0.00 | - | 1,307 | 867 | 74.85% |
| JPM240719C00120000 | 2024-04-19 3:11PM EDT | 120.00 | 66.66 | 73.45 | 76.30 | 0.00 | - | 3 | 0 | 66.10% |
| JPM240719C00125000 | 2024-03-28 10:27AM EDT | 125.00 | 75.26 | 69.35 | 71.40 | 0.00 | - | 1 | 2 | 66.11% |
| JPM240719C00130000 | 2024-04-01 3:30PM EDT | 130.00 | 70.15 | 63.60 | 65.50 | 0.00 | - | 14 | 15 | 53.49% |
| JPM240719C00135000 | 2024-04-17 9:39AM EDT | 135.00 | 48.30 | 58.70 | 60.60 | 0.00 | - | 1 | 3 | 50.29% |
| JPM240719C00140000 | 2024-04-23 9:36AM EDT | 140.00 | 53.10 | 54.70 | 55.65 | 0.00 | - | 1 | 7 | 50.56% |
| JPM240719C00145000 | 2024-04-24 3:45PM EDT | 145.00 | 49.70 | 49.70 | 50.75 | 0.00 | - | 1 | 9 | 50.17% |
| JPM240719C00150000 | 2024-04-24 3:45PM EDT | 150.00 | 44.81 | 44.90 | 45.90 | 0.00 | - | 1 | 43 | 46.59% |
| JPM240719C00155000 | 2024-04-22 10:00AM EDT | 155.00 | 34.45 | 39.15 | 41.05 | 0.00 | - | 6 | 70 | 42.96% |
| JPM240719C00160000 | 2024-04-22 12:57PM EDT | 160.00 | 30.80 | 34.35 | 36.25 | 0.00 | - | 100 | 869 | 39.51% |
| JPM240719C00165000 | 2024-04-25 9:30AM EDT | 165.00 | 30.44 | 30.50 | 31.45 | 0.00 | - | 11 | 294 | 35.95% |
| JPM240719C00170000 | 2024-04-26 10:01AM EDT | 170.00 | 26.65 | 26.00 | 26.85 | +0.10 | +0.38% | 11 | 2,044 | 33.07% |
| JPM240719C00175000 | 2024-04-25 10:44AM EDT | 175.00 | 21.45 | 20.65 | 22.35 | 0.00 | - | 3 | 997 | 30.24% |
| JPM240719C00180000 | 2024-04-26 11:04AM EDT | 180.00 | 17.80 | 17.15 | 17.80 | -0.20 | -1.11% | 2 | 2,367 | 26.83% |
| JPM240719C00185000 | 2024-04-26 1:30PM EDT | 185.00 | 14.05 | 13.40 | 13.80 | -0.05 | -0.35% | 10 | 2,564 | 24.64% |
| JPM240719C00190000 | 2024-04-26 3:07PM EDT | 190.00 | 10.40 | 10.15 | 10.40 | +0.15 | +1.46% | 78 | 3,236 | 23.28% |
| JPM240719C00195000 | 2024-04-26 3:56PM EDT | 195.00 | 7.46 | 7.30 | 7.40 | +0.06 | +0.81% | 181 | 1,976 | 21.88% |
| JPM240719C00200000 | 2024-04-26 3:56PM EDT | 200.00 | 5.05 | 4.95 | 5.10 | -0.15 | -2.88% | 125 | 3,372 | 21.08% |
| JPM240719C00210000 | 2024-04-26 3:19PM EDT | 210.00 | 2.21 | 2.01 | 2.10 | +0.19 | +9.41% | 189 | 4,236 | 19.95% |
| JPM240719C00220000 | 2024-04-26 11:26AM EDT | 220.00 | 0.79 | 0.71 | 0.76 | +0.04 | +5.33% | 267 | 1,980 | 19.56% |
| JPM240719C00230000 | 2024-04-26 2:31PM EDT | 230.00 | 0.30 | 0.26 | 0.30 | +0.01 | +3.45% | 4 | 594 | 20.14% |
| JPM240719C00240000 | 2024-04-26 1:34PM EDT | 240.00 | 0.12 | 0.11 | 0.13 | +0.03 | +33.33% | 32 | 254 | 21.09% |
| JPM240719C00250000 | 2024-04-19 11:06AM EDT | 250.00 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 15 | 214 | 22.85% |
| JPM240719C00260000 | 2024-04-12 2:06PM EDT | 260.00 | 0.09 | 0.02 | 0.20 | 0.00 | - | 36 | 109 | 29.25% |
| JPM240719C00270000 | 2024-04-15 9:41AM EDT | 270.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 3 | 78 | 28.71% |
認沽盤範圍2024年7月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240719P00100000 | 2024-02-22 10:51AM EDT | 100.00 | 0.15 | 0.02 | 0.21 | 0.00 | - | 2 | 8 | 58.11% |
| JPM240719P00105000 | 2024-03-05 4:45PM EDT | 105.00 | 0.15 | 0.03 | 0.26 | 0.00 | - | 1 | 1 | 55.76% |
| JPM240719P00110000 | 2024-04-15 10:03AM EDT | 110.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 20 | 41 | 50.39% |
| JPM240719P00115000 | 2024-04-12 11:14AM EDT | 115.00 | 0.20 | 0.00 | 0.24 | 0.00 | - | 1 | 23 | 51.71% |
| JPM240719P00120000 | 2024-04-05 12:16PM EDT | 120.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 1 | 83 | 48.24% |
| JPM240719P00125000 | 2024-04-16 10:04AM EDT | 125.00 | 0.31 | 0.12 | 0.15 | 0.00 | - | 1 | 57 | 41.41% |
| JPM240719P00130000 | 2024-04-26 1:41PM EDT | 130.00 | 0.17 | 0.16 | 0.19 | -0.02 | -10.53% | 8 | 82 | 39.36% |
| JPM240719P00135000 | 2024-04-22 2:01PM EDT | 135.00 | 0.28 | 0.19 | 0.26 | 0.00 | - | 4 | 188 | 37.84% |
| JPM240719P00140000 | 2024-04-22 2:42PM EDT | 140.00 | 0.34 | 0.27 | 0.32 | 0.00 | - | 8 | 218 | 35.72% |
| JPM240719P00145000 | 2024-04-25 9:34AM EDT | 145.00 | 0.39 | 0.35 | 0.37 | 0.00 | - | 20 | 161 | 33.20% |
| JPM240719P00150000 | 2024-04-26 9:30AM EDT | 150.00 | 0.46 | 0.43 | 0.47 | -0.05 | -9.80% | 4 | 193 | 31.28% |
| JPM240719P00155000 | 2024-04-24 10:35AM EDT | 155.00 | 0.62 | 0.55 | 0.59 | 0.00 | - | 2 | 384 | 29.25% |
| JPM240719P00160000 | 2024-04-26 9:51AM EDT | 160.00 | 0.73 | 0.69 | 0.77 | -0.02 | -2.67% | 56 | 1,003 | 27.44% |
| JPM240719P00165000 | 2024-04-26 12:48PM EDT | 165.00 | 0.95 | 0.93 | 1.00 | -0.08 | -7.77% | 20 | 2,638 | 25.57% |
| JPM240719P00170000 | 2024-04-26 3:36PM EDT | 170.00 | 1.26 | 1.26 | 1.36 | -0.39 | -23.64% | 12 | 2,318 | 23.98% |
| JPM240719P00175000 | 2024-04-26 12:52PM EDT | 175.00 | 1.79 | 1.77 | 1.89 | -0.21 | -10.50% | 9 | 2,819 | 22.53% |
| JPM240719P00180000 | 2024-04-26 2:32PM EDT | 180.00 | 2.50 | 2.55 | 2.67 | -0.27 | -9.75% | 105 | 1,512 | 21.23% |
| JPM240719P00185000 | 2024-04-26 3:48PM EDT | 185.00 | 3.73 | 3.65 | 3.80 | -0.22 | -5.57% | 81 | 2,294 | 20.09% |
| JPM240719P00190000 | 2024-04-26 2:50PM EDT | 190.00 | 5.00 | 5.25 | 5.40 | -0.55 | -9.91% | 140 | 1,474 | 19.10% |
| JPM240719P00195000 | 2024-04-26 2:31PM EDT | 195.00 | 7.10 | 7.40 | 7.50 | -0.65 | -8.39% | 75 | 1,272 | 18.09% |
| JPM240719P00200000 | 2024-04-26 3:43PM EDT | 200.00 | 10.05 | 10.10 | 10.55 | -0.34 | -3.27% | 23 | 606 | 18.09% |
| JPM240719P00210000 | 2024-04-26 10:05AM EDT | 210.00 | 16.31 | 17.00 | 17.50 | -1.34 | -7.59% | 1 | 7 | 15.35% |
| JPM240719P00220000 | 2024-04-26 10:07AM EDT | 220.00 | 26.64 | 24.80 | 26.95 | -0.36 | -1.33% | 42 | 106 | 17.26% |
| JPM240719P00230000 | 2024-04-24 3:53PM EDT | 230.00 | 37.08 | 35.90 | 36.95 | 0.00 | - | 1 | 1 | 21.73% |
| JPM240719P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 47.10 | 44.85 | 48.00 | 0.00 | - | 1 | 0 | 33.81% |
