認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250117C00055000 | 2024-04-04 11:02AM EDT | 55.00 | 144.95 | 137.55 | 141.30 | 0.00 | - | 5 | 32 | 81.05% |
| JPM250117C00060000 | 2024-04-03 2:14PM EDT | 60.00 | 138.85 | 132.20 | 134.85 | 0.00 | - | 25 | 5 | 81.37% |
| JPM250117C00065000 | 2024-02-08 12:55PM EDT | 65.00 | 109.30 | 121.45 | 125.60 | 0.00 | - | 4 | 8 | 0.00% |
| JPM250117C00070000 | 2024-02-12 3:37PM EDT | 70.00 | 106.71 | 119.55 | 123.50 | 0.00 | - | 4 | 27 | 35.94% |
| JPM250117C00075000 | 2024-03-06 4:07PM EDT | 75.00 | 114.98 | 121.85 | 125.65 | 0.00 | - | 1 | 29 | 93.54% |
| JPM250117C00080000 | 2024-04-04 9:56AM EDT | 80.00 | 119.53 | 112.40 | 116.05 | 0.00 | - | 38 | 38 | 55.91% |
| JPM250117C00085000 | 2024-01-03 12:08PM EDT | 85.00 | 86.75 | 89.60 | 92.75 | 0.00 | - | 67 | 317 | 0.00% |
| JPM250117C00090000 | 2024-04-03 3:36PM EDT | 90.00 | 108.69 | 103.00 | 106.50 | 0.00 | - | 19 | 164 | 54.48% |
| JPM250117C00095000 | 2024-03-04 4:41PM EDT | 95.00 | 93.21 | 102.25 | 106.20 | 0.00 | - | 3 | 30 | 75.40% |
| JPM250117C00100000 | 2024-04-23 11:15AM EDT | 100.00 | 93.08 | 93.40 | 97.00 | 0.00 | - | 5 | 632 | 51.15% |
| JPM250117C00105000 | 2024-04-26 10:29AM EDT | 105.00 | 91.26 | 88.70 | 92.30 | -2.63 | -2.80% | 6 | 575 | 58.87% |
| JPM250117C00110000 | 2024-04-25 11:30AM EDT | 110.00 | 85.63 | 84.35 | 87.55 | 0.00 | - | 1 | 392 | 56.27% |
| JPM250117C00115000 | 2024-04-26 9:49AM EDT | 115.00 | 81.47 | 79.65 | 82.90 | +0.72 | +0.89% | 9 | 1,954 | 54.09% |
| JPM250117C00120000 | 2024-04-23 1:18PM EDT | 120.00 | 74.70 | 74.95 | 78.20 | 0.00 | - | 1 | 3,310 | 51.70% |
| JPM250117C00125000 | 2024-04-04 10:09AM EDT | 125.00 | 77.39 | 70.30 | 73.55 | 0.00 | - | 13 | 486 | 49.48% |
| JPM250117C00130000 | 2024-04-24 3:43PM EDT | 130.00 | 66.50 | 65.35 | 67.90 | 0.00 | - | 5 | 3,923 | 44.07% |
| JPM250117C00135000 | 2024-04-22 12:59PM EDT | 135.00 | 57.70 | 61.35 | 63.10 | 0.00 | - | 1 | 1,382 | 41.57% |
| JPM250117C00140000 | 2024-04-24 3:42PM EDT | 140.00 | 57.76 | 57.80 | 58.80 | 0.00 | - | 3 | 3,213 | 40.51% |
| JPM250117C00145000 | 2024-04-25 9:57AM EDT | 145.00 | 52.66 | 53.00 | 54.25 | 0.00 | - | 6 | 2,345 | 38.61% |
| JPM250117C00150000 | 2024-04-24 1:04PM EDT | 150.00 | 47.65 | 48.75 | 49.85 | 0.00 | - | 7 | 2,750 | 37.00% |
| JPM250117C00155000 | 2024-04-23 3:37PM EDT | 155.00 | 43.25 | 44.40 | 45.25 | 0.00 | - | 6 | 2,935 | 34.82% |
| JPM250117C00160000 | 2024-04-26 3:47PM EDT | 160.00 | 40.65 | 40.00 | 40.95 | +1.85 | +4.77% | 3 | 4,793 | 33.21% |
| JPM250117C00165000 | 2024-04-25 1:04PM EDT | 165.00 | 36.55 | 36.00 | 36.90 | 0.00 | - | 2 | 2,826 | 31.96% |
| JPM250117C00170000 | 2024-04-26 9:33AM EDT | 170.00 | 32.35 | 32.00 | 33.15 | +0.05 | +0.15% | 1 | 4,144 | 31.07% |
| JPM250117C00175000 | 2024-04-25 3:26PM EDT | 175.00 | 28.60 | 28.20 | 29.20 | 0.00 | - | 5 | 4,188 | 29.58% |
| JPM250117C00180000 | 2024-04-26 10:27AM EDT | 180.00 | 26.00 | 24.75 | 25.40 | +0.95 | +3.79% | 101 | 3,579 | 28.13% |
| JPM250117C00185000 | 2024-04-26 3:58PM EDT | 185.00 | 21.88 | 21.25 | 22.05 | +0.18 | +0.83% | 24 | 3,972 | 27.17% |
| JPM250117C00190000 | 2024-04-26 12:28PM EDT | 190.00 | 19.08 | 18.25 | 19.00 | +0.53 | +2.86% | 22 | 2,505 | 26.38% |
| JPM250117C00195000 | 2024-04-26 10:19AM EDT | 195.00 | 16.40 | 15.45 | 16.05 | +0.64 | +4.06% | 2 | 2,851 | 25.43% |
| JPM250117C00200000 | 2024-04-26 2:41PM EDT | 200.00 | 13.85 | 13.20 | 13.50 | +0.45 | +3.36% | 195 | 4,709 | 24.74% |
| JPM250117C00210000 | 2024-04-26 10:56AM EDT | 210.00 | 9.19 | 9.00 | 9.25 | +0.12 | +1.32% | 11 | 4,471 | 23.60% |
| JPM250117C00220000 | 2024-04-26 1:54PM EDT | 220.00 | 6.28 | 5.95 | 6.10 | +0.30 | +5.02% | 4 | 4,152 | 22.75% |
| JPM250117C00230000 | 2024-04-26 1:19PM EDT | 230.00 | 3.90 | 3.70 | 3.90 | +0.20 | +5.41% | 18 | 2,118 | 22.16% |
| JPM250117C00240000 | 2024-04-26 3:12PM EDT | 240.00 | 2.48 | 2.37 | 2.49 | +0.14 | +5.98% | 24 | 1,715 | 21.91% |
| JPM250117C00250000 | 2024-04-26 2:49PM EDT | 250.00 | 1.57 | 1.46 | 1.53 | +0.13 | +9.03% | 1 | 767 | 21.64% |
| JPM250117C00260000 | 2024-04-26 2:10PM EDT | 260.00 | 0.96 | 0.92 | 0.97 | +0.14 | +17.07% | 1 | 264 | 21.68% |
| JPM250117C00270000 | 2024-04-19 12:52PM EDT | 270.00 | 0.36 | 0.57 | 0.62 | 0.00 | - | 7 | 345 | 21.79% |
| JPM250117C00280000 | 2024-04-26 11:50AM EDT | 280.00 | 0.38 | 0.36 | 0.41 | +0.14 | +58.33% | 1 | 573 | 22.06% |
| JPM250117C00290000 | 2024-04-22 2:01PM EDT | 290.00 | 0.18 | 0.23 | 0.28 | 0.00 | - | 12 | 326 | 22.41% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250117P00055000 | 2024-04-25 1:07PM EDT | 55.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1,000 | 3,836 | 57.03% |
| JPM250117P00060000 | 2024-04-16 1:52PM EDT | 60.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 2 | 248 | 53.13% |
| JPM250117P00065000 | 2024-04-12 9:30AM EDT | 65.00 | 0.12 | 0.03 | 0.23 | 0.00 | - | 1 | 168 | 52.93% |
| JPM250117P00070000 | 2024-03-25 1:56PM EDT | 70.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 481 | 52.34% |
| JPM250117P00075000 | 2024-04-25 2:13PM EDT | 75.00 | 0.18 | 0.10 | 0.26 | 0.00 | - | 4 | 2,116 | 50.78% |
| JPM250117P00080000 | 2024-04-18 9:30AM EDT | 80.00 | 0.24 | 0.10 | 0.30 | 0.00 | - | 2 | 826 | 48.54% |
| JPM250117P00085000 | 2024-04-25 2:13PM EDT | 85.00 | 0.23 | 0.13 | 0.34 | 0.00 | - | 2 | 272 | 46.29% |
| JPM250117P00090000 | 2024-04-19 1:55PM EDT | 90.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 1 | 1,844 | 44.43% |
| JPM250117P00095000 | 2024-04-26 10:53AM EDT | 95.00 | 0.31 | 0.27 | 0.32 | -0.02 | -6.06% | 10 | 2,617 | 40.19% |
| JPM250117P00100000 | 2024-04-24 2:15PM EDT | 100.00 | 0.37 | 0.34 | 0.39 | -0.01 | -2.63% | 4 | 1,914 | 38.72% |
| JPM250117P00105000 | 2024-04-18 2:49PM EDT | 105.00 | 0.60 | 0.42 | 0.47 | 0.00 | - | 20 | 3,979 | 37.28% |
| JPM250117P00110000 | 2024-04-26 12:25PM EDT | 110.00 | 0.54 | 0.51 | 0.57 | -0.01 | -1.82% | 157 | 6,454 | 35.94% |
| JPM250117P00115000 | 2024-04-17 10:12AM EDT | 115.00 | 0.67 | 0.62 | 0.69 | -0.27 | -28.72% | 5 | 5,205 | 34.63% |
| JPM250117P00120000 | 2024-04-25 3:44PM EDT | 120.00 | 0.81 | 0.72 | 0.84 | 0.00 | - | 1 | 8,870 | 33.42% |
| JPM250117P00125000 | 2024-04-25 9:42AM EDT | 125.00 | 0.99 | 0.88 | 0.98 | 0.00 | - | 10 | 8,827 | 32.00% |
| JPM250117P00130000 | 2024-04-25 2:11PM EDT | 130.00 | 1.18 | 1.07 | 1.22 | 0.00 | - | 1 | 14,282 | 31.03% |
| JPM250117P00135000 | 2024-04-22 1:59PM EDT | 135.00 | 1.52 | 1.29 | 1.45 | 0.00 | - | 16 | 8,480 | 29.80% |
| JPM250117P00140000 | 2024-04-25 12:23PM EDT | 140.00 | 1.70 | 1.56 | 1.73 | 0.00 | - | 25 | 13,078 | 28.63% |
| JPM250117P00145000 | 2024-04-26 3:51PM EDT | 145.00 | 2.00 | 1.91 | 2.09 | -0.12 | -5.66% | 4 | 5,201 | 27.58% |
| JPM250117P00150000 | 2024-04-26 9:57AM EDT | 150.00 | 2.40 | 2.32 | 2.49 | -0.09 | -3.61% | 10 | 11,151 | 26.46% |
| JPM250117P00155000 | 2024-04-24 9:30AM EDT | 155.00 | 3.20 | 2.82 | 3.00 | 0.00 | - | 1 | 9,442 | 25.45% |
| JPM250117P00160000 | 2024-04-25 2:11PM EDT | 160.00 | 3.70 | 3.45 | 3.65 | 0.00 | - | 2 | 3,684 | 24.57% |
| JPM250117P00165000 | 2024-04-24 3:59PM EDT | 165.00 | 4.38 | 4.20 | 4.40 | 0.00 | - | 6 | 2,308 | 23.64% |
| JPM250117P00170000 | 2024-04-26 3:13PM EDT | 170.00 | 5.05 | 5.10 | 5.25 | -0.35 | -6.48% | 145 | 2,510 | 22.63% |
| JPM250117P00175000 | 2024-04-26 9:56AM EDT | 175.00 | 6.35 | 6.20 | 6.35 | -0.10 | -1.55% | 8 | 2,838 | 21.81% |
| JPM250117P00180000 | 2024-04-26 2:44PM EDT | 180.00 | 7.35 | 7.45 | 7.70 | -2.20 | -23.04% | 1 | 1,883 | 21.08% |
| JPM250117P00185000 | 2024-04-26 1:43PM EDT | 185.00 | 8.95 | 9.05 | 9.20 | -0.27 | -2.93% | 221 | 1,823 | 20.22% |
| JPM250117P00190000 | 2024-04-26 12:53PM EDT | 190.00 | 10.80 | 10.85 | 11.10 | -0.29 | -2.61% | 17 | 1,362 | 19.59% |
| JPM250117P00195000 | 2024-04-26 12:55PM EDT | 195.00 | 12.83 | 12.90 | 13.15 | -0.51 | -3.82% | 353 | 3,251 | 18.75% |
| JPM250117P00200000 | 2024-04-25 11:54AM EDT | 200.00 | 16.00 | 15.25 | 15.60 | 0.00 | - | 44 | 236 | 18.04% |
| JPM250117P00210000 | 2024-04-25 10:50AM EDT | 210.00 | 21.65 | 20.60 | 21.85 | 0.00 | - | 57 | 125 | 17.22% |
| JPM250117P00220000 | 2024-04-16 3:53PM EDT | 220.00 | 38.84 | 27.70 | 28.90 | 0.00 | - | 12 | 0 | 15.50% |
| JPM250117P00230000 | 2024-04-25 12:04PM EDT | 230.00 | 37.20 | 36.30 | 37.35 | 0.00 | - | 2 | 7 | 14.09% |
| JPM250117P00240000 | 2024-04-09 10:37AM EDT | 240.00 | 44.60 | 45.90 | 47.00 | 0.00 | - | - | 0 | 14.89% |
| JPM250117P00250000 | 2024-02-16 3:45PM EDT | 250.00 | 71.05 | 57.50 | 62.50 | 0.00 | - | 50 | 0 | 32.85% |
| JPM250117P00260000 | 2024-03-04 10:50AM EDT | 260.00 | 72.00 | 60.30 | 64.45 | 0.00 | - | 4 | 0 | 0.00% |
| JPM250117P00270000 | 2024-03-01 1:40PM EDT | 270.00 | 84.00 | 68.20 | 72.70 | 0.00 | - | 19 | 0 | 0.00% |
| JPM250117P00280000 | 2024-04-04 3:38PM EDT | 280.00 | 81.75 | 85.55 | 87.85 | 0.00 | - | 35 | 0 | 27.58% |
| JPM250117P00290000 | 2024-04-26 9:50AM EDT | 290.00 | 95.73 | 94.50 | 97.05 | -12.27 | -11.36% | 50 | 0 | 24.99% |
