認購期權範圍2025年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM251219C00065000 | 2024-04-15 2:31PM EDT | 65.00 | 118.00 | 127.00 | 131.50 | 0.00 | - | 5 | 8 | 60.49% |
| 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 | 112.50 | 117.00 | 0.00 | - | 1 | 108 | 52.12% |
| 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 | 103.50 | 108.00 | 0.00 | - | 1 | 11 | 49.46% |
| JPM251219C00095000 | 2023-07-14 2:20PM EDT | 95.00 | 60.37 | 63.30 | 67.40 | 0.00 | - | 2 | 5 | 0.00% |
| JPM251219C00100000 | 2024-04-05 10:03AM EDT | 100.00 | 96.60 | 94.75 | 99.00 | -1.80 | -1.83% | 8 | 41 | 46.55% |
| 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 | 26.56% |
| JPM251219C00120000 | 2024-04-01 12:26PM EDT | 120.00 | 83.83 | 77.55 | 81.95 | 0.00 | - | 1 | 108 | 42.31% |
| JPM251219C00125000 | 2024-03-20 12:30PM EDT | 125.00 | 75.64 | 65.50 | 70.30 | 0.00 | - | 4 | 187 | 24.39% |
| JPM251219C00130000 | 2024-04-26 11:13AM EDT | 130.00 | 70.40 | 69.30 | 72.90 | +4.73 | +7.20% | 1 | 3,834 | 38.86% |
| JPM251219C00135000 | 2024-04-19 12:43PM EDT | 135.00 | 57.95 | 65.20 | 69.00 | 0.00 | - | 1 | 198 | 38.17% |
| JPM251219C00140000 | 2024-04-26 12:46PM EDT | 140.00 | 63.79 | 62.65 | 63.60 | -0.96 | -1.48% | 1 | 452 | 35.03% |
| JPM251219C00145000 | 2024-04-24 11:08AM EDT | 145.00 | 57.25 | 59.00 | 59.85 | 0.00 | - | 1 | 422 | 34.49% |
| JPM251219C00150000 | 2024-04-19 9:41AM EDT | 150.00 | 45.60 | 53.45 | 56.85 | 0.00 | - | 2 | 504 | 34.85% |
| JPM251219C00155000 | 2024-04-12 12:29PM EDT | 155.00 | 45.13 | 50.55 | 52.25 | 0.00 | - | 10 | 215 | 32.88% |
| JPM251219C00160000 | 2024-04-25 1:09PM EDT | 160.00 | 48.66 | 46.65 | 50.30 | 0.00 | - | 2 | 521 | 34.25% |
| JPM251219C00165000 | 2024-04-23 3:35PM EDT | 165.00 | 42.80 | 43.05 | 45.10 | 0.00 | - | 30 | 409 | 31.43% |
| JPM251219C00170000 | 2024-04-24 10:30AM EDT | 170.00 | 40.01 | 39.80 | 41.85 | 0.00 | - | 15 | 457 | 30.92% |
| JPM251219C00175000 | 2024-04-25 11:14AM EDT | 175.00 | 37.32 | 36.50 | 38.45 | 0.00 | - | 136 | 386 | 30.12% |
| JPM251219C00180000 | 2024-04-25 11:09AM EDT | 180.00 | 34.44 | 33.65 | 36.80 | 0.00 | - | 224 | 259 | 31.11% |
| JPM251219C00185000 | 2024-04-25 3:39PM EDT | 185.00 | 31.90 | 30.35 | 32.70 | 0.00 | - | 2 | 181 | 29.30% |
| JPM251219C00190000 | 2024-04-24 12:50PM EDT | 190.00 | 27.20 | 28.50 | 29.50 | 0.00 | - | 5 | 141 | 28.36% |
| JPM251219C00195000 | 2024-04-25 10:23AM EDT | 195.00 | 25.50 | 25.20 | 27.30 | 0.00 | - | 1 | 83 | 28.33% |
| JPM251219C00200000 | 2024-04-25 10:11AM EDT | 200.00 | 22.70 | 22.35 | 24.00 | 0.00 | - | 1 | 352 | 27.04% |
| JPM251219C00210000 | 2024-04-25 2:47PM EDT | 210.00 | 18.70 | 17.90 | 19.40 | 0.00 | - | 3 | 305 | 26.10% |
| JPM251219C00220000 | 2024-04-26 2:59PM EDT | 220.00 | 15.60 | 15.15 | 17.25 | +0.70 | +4.70% | 289 | 2,523 | 27.13% |
| JPM251219C00230000 | 2024-04-26 2:52PM EDT | 230.00 | 12.20 | 11.85 | 12.25 | +0.55 | +4.72% | 5 | 682 | 24.69% |
| JPM251219C00240000 | 2024-04-26 10:36AM EDT | 240.00 | 9.35 | 9.10 | 9.40 | +0.90 | +10.65% | 9 | 589 | 23.94% |
| JPM251219C00250000 | 2024-04-18 10:00AM EDT | 250.00 | 4.30 | 6.90 | 7.20 | 0.00 | - | 1 | 193 | 23.41% |
| JPM251219C00260000 | 2024-04-23 11:46AM EDT | 260.00 | 4.75 | 5.20 | 5.50 | 0.00 | - | 1 | 115 | 23.02% |
| JPM251219C00270000 | 2024-04-12 11:25AM EDT | 270.00 | 3.25 | 3.90 | 4.10 | 0.00 | - | 1 | 44 | 22.58% |
| JPM251219C00280000 | 2024-04-23 2:54PM EDT | 280.00 | 2.68 | 2.56 | 3.10 | 0.00 | - | 1 | 40 | 22.34% |
| JPM251219C00290000 | 2024-04-23 10:52AM EDT | 290.00 | 2.05 | 2.13 | 2.36 | 0.00 | - | 3 | 26 | 22.20% |
認沽盤範圍2025年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM251219P00065000 | 2024-02-15 3:56PM EDT | 65.00 | 0.46 | 0.10 | 1.95 | 0.00 | - | 20 | 199 | 54.68% |
| JPM251219P00070000 | 2024-04-25 10:14AM EDT | 70.00 | 0.53 | 0.00 | 4.65 | 0.00 | - | 112 | 349 | 53.37% |
| JPM251219P00075000 | 2024-04-05 1:32PM EDT | 75.00 | 0.65 | 0.13 | 0.68 | 0.00 | - | 12 | 149 | 39.16% |
| JPM251219P00080000 | 2024-04-16 11:14AM EDT | 80.00 | 0.70 | 0.25 | 1.00 | 0.00 | - | 1 | 309 | 39.37% |
| JPM251219P00085000 | 2024-03-20 1:00PM EDT | 85.00 | 0.80 | 0.63 | 1.67 | 0.00 | - | 18 | 175 | 41.00% |
| JPM251219P00090000 | 2024-04-24 2:32PM EDT | 90.00 | 0.89 | 0.00 | 1.45 | 0.00 | - | 5 | 590 | 37.33% |
| JPM251219P00095000 | 2024-04-26 12:57PM EDT | 95.00 | 1.00 | 1.00 | 1.95 | -0.10 | -9.09% | 105 | 251 | 37.40% |
| JPM251219P00100000 | 2024-04-24 2:32PM EDT | 100.00 | 1.39 | 1.00 | 1.71 | 0.00 | - | 16 | 312 | 34.03% |
| JPM251219P00105000 | 2024-04-25 11:54AM EDT | 105.00 | 1.85 | 0.59 | 2.95 | 0.00 | - | 10 | 165 | 36.48% |
| JPM251219P00110000 | 2024-04-19 1:06PM EDT | 110.00 | 2.09 | 0.00 | 5.00 | 0.00 | - | 7 | 359 | 39.91% |
| JPM251219P00115000 | 2024-04-09 1:52PM EDT | 115.00 | 2.30 | 1.97 | 2.41 | 0.00 | - | 5 | 301 | 30.31% |
| JPM251219P00120000 | 2024-04-15 1:07PM EDT | 120.00 | 3.09 | 1.86 | 2.62 | 0.00 | - | 3 | 1,034 | 28.93% |
| JPM251219P00125000 | 2024-04-26 11:36AM EDT | 125.00 | 2.90 | 0.64 | 2.98 | -0.10 | -3.33% | 1 | 747 | 27.93% |
| JPM251219P00130000 | 2024-04-26 10:29AM EDT | 130.00 | 3.30 | 2.93 | 3.50 | -0.90 | -21.43% | 10 | 1,289 | 27.24% |
| JPM251219P00135000 | 2024-04-23 10:08AM EDT | 135.00 | 4.10 | 3.80 | 4.05 | 0.00 | - | 16 | 681 | 26.48% |
| JPM251219P00140000 | 2024-04-22 1:26PM EDT | 140.00 | 5.00 | 4.45 | 4.70 | 0.00 | - | 3 | 1,474 | 25.79% |
| JPM251219P00145000 | 2024-04-19 10:56AM EDT | 145.00 | 6.55 | 5.15 | 5.45 | 0.00 | - | 2 | 2,931 | 25.15% |
| JPM251219P00150000 | 2024-04-25 2:06PM EDT | 150.00 | 6.20 | 5.85 | 6.25 | 0.00 | - | 161 | 869 | 24.44% |
| JPM251219P00155000 | 2024-04-25 2:05PM EDT | 155.00 | 7.15 | 6.70 | 7.35 | 0.00 | - | 303 | 426 | 24.05% |
| JPM251219P00160000 | 2024-04-25 9:56AM EDT | 160.00 | 8.35 | 7.85 | 8.40 | 0.00 | - | 2 | 1,000 | 23.40% |
| JPM251219P00165000 | 2024-04-25 2:13PM EDT | 165.00 | 9.30 | 8.90 | 9.65 | 0.00 | - | 378 | 465 | 22.87% |
| JPM251219P00170000 | 2024-04-25 9:57AM EDT | 170.00 | 10.95 | 10.10 | 10.95 | 0.00 | - | 50 | 77 | 22.24% |
| JPM251219P00175000 | 2024-04-25 9:57AM EDT | 175.00 | 12.40 | 11.35 | 12.40 | 0.00 | - | 8 | 189 | 21.63% |
| JPM251219P00180000 | 2024-04-25 9:59AM EDT | 180.00 | 14.05 | 12.40 | 13.75 | 0.00 | - | 11 | 130 | 20.74% |
| JPM251219P00185000 | 2024-04-25 9:59AM EDT | 185.00 | 15.90 | 14.75 | 15.50 | 0.00 | - | 14 | 209 | 20.14% |
| JPM251219P00190000 | 2024-04-25 9:59AM EDT | 190.00 | 17.85 | 16.10 | 17.45 | 0.00 | - | 19 | 243 | 19.56% |
| JPM251219P00195000 | 2024-04-25 9:59AM EDT | 195.00 | 19.95 | 18.65 | 19.50 | 0.00 | - | 119 | 231 | 18.89% |
| JPM251219P00200000 | 2024-04-25 10:00AM EDT | 200.00 | 22.40 | 20.85 | 21.85 | 0.00 | - | 40 | 672 | 18.33% |
