認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM260116C00070000 | 2024-04-12 10:00AM EDT | 70.00 | 117.00 | 122.00 | 127.00 | 0.00 | - | 1 | 10 | 57.71% |
| 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 | 112.50 | 117.50 | 0.00 | - | 2 | 16 | 52.83% |
| JPM260116C00085000 | 2024-02-14 4:36PM EDT | 85.00 | 92.60 | 104.00 | 109.00 | 0.00 | - | 67 | 69 | 31.91% |
| 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 | 94.50 | 99.50 | +0.60 | +0.62% | 1 | 35 | 46.80% |
| JPM260116C00105000 | 2024-03-27 3:39PM EDT | 105.00 | 95.98 | 90.00 | 95.00 | 0.00 | - | 1 | 4 | 45.23% |
| JPM260116C00110000 | 2024-04-12 9:30AM EDT | 110.00 | 80.00 | 86.00 | 90.50 | 0.00 | - | 2 | 40 | 43.66% |
| JPM260116C00115000 | 2024-03-22 12:58PM EDT | 115.00 | 86.60 | 74.00 | 79.00 | 0.00 | - | 3 | 50 | 21.17% |
| JPM260116C00120000 | 2024-04-15 11:33AM EDT | 120.00 | 79.96 | 77.95 | 82.00 | +9.26 | +13.10% | 6 | 21 | 41.45% |
| JPM260116C00125000 | 2024-04-26 9:49AM EDT | 125.00 | 75.58 | 73.90 | 77.55 | -4.32 | -5.41% | 9 | 53 | 39.90% |
| JPM260116C00130000 | 2024-04-12 3:01PM EDT | 130.00 | 62.93 | 69.45 | 73.95 | 0.00 | - | 11 | 69 | 39.76% |
| JPM260116C00135000 | 2024-04-24 10:35AM EDT | 135.00 | 65.65 | 66.30 | 69.65 | 0.00 | - | 30 | 39 | 38.34% |
| JPM260116C00140000 | 2024-04-23 12:59PM EDT | 140.00 | 61.70 | 61.25 | 64.20 | 0.00 | - | 1 | 144 | 35.16% |
| JPM260116C00145000 | 2024-04-19 3:47PM EDT | 145.00 | 52.40 | 58.30 | 61.35 | 0.00 | - | 13 | 133 | 35.85% |
| JPM260116C00150000 | 2024-04-23 1:53PM EDT | 150.00 | 54.26 | 54.40 | 58.00 | 0.00 | - | 1 | 194 | 35.61% |
| JPM260116C00155000 | 2024-04-19 10:57AM EDT | 155.00 | 42.75 | 50.65 | 52.75 | 0.00 | - | 1 | 208 | 32.79% |
| JPM260116C00160000 | 2024-04-24 11:11AM EDT | 160.00 | 46.71 | 47.60 | 50.65 | 0.00 | - | 700 | 898 | 33.91% |
| JPM260116C00165000 | 2024-04-25 2:29PM EDT | 165.00 | 44.40 | 44.10 | 46.90 | 0.00 | - | 27 | 256 | 32.84% |
| JPM260116C00170000 | 2024-04-25 12:59PM EDT | 170.00 | 41.65 | 40.35 | 42.15 | 0.00 | - | 1 | 442 | 30.57% |
| JPM260116C00175000 | 2024-04-26 3:03PM EDT | 175.00 | 38.75 | 37.35 | 38.95 | +1.55 | +4.17% | 2 | 921 | 29.99% |
| JPM260116C00180000 | 2024-04-26 2:40PM EDT | 180.00 | 36.00 | 34.25 | 35.75 | -0.17 | -0.47% | 2 | 740 | 29.29% |
| JPM260116C00185000 | 2024-04-25 3:39PM EDT | 185.00 | 32.50 | 31.05 | 32.80 | 0.00 | - | 3 | 393 | 28.75% |
| JPM260116C00190000 | 2024-04-26 1:18PM EDT | 190.00 | 29.87 | 28.80 | 29.90 | +0.36 | +1.22% | 7 | 317 | 28.13% |
| JPM260116C00195000 | 2024-04-26 2:55PM EDT | 195.00 | 27.32 | 25.85 | 27.20 | +0.82 | +3.09% | 26 | 743 | 27.59% |
| JPM260116C00200000 | 2024-04-26 12:46PM EDT | 200.00 | 24.51 | 23.35 | 24.65 | +0.12 | +0.49% | 1 | 2,446 | 27.07% |
| JPM260116C00210000 | 2024-04-26 2:55PM EDT | 210.00 | 20.09 | 19.40 | 19.95 | +1.34 | +7.15% | 18 | 538 | 26.06% |
| JPM260116C00220000 | 2024-04-26 12:01PM EDT | 220.00 | 15.80 | 15.40 | 15.95 | +1.19 | +8.15% | 12 | 294 | 25.21% |
| JPM260116C00230000 | 2024-04-26 12:57PM EDT | 230.00 | 12.42 | 11.85 | 12.55 | +0.52 | +4.37% | 2 | 282 | 24.45% |
| JPM260116C00240000 | 2024-04-15 11:10AM EDT | 240.00 | 7.15 | 9.20 | 10.40 | 0.00 | - | 1 | 235 | 24.53% |
| JPM260116C00250000 | 2024-04-24 3:59PM EDT | 250.00 | 7.10 | 7.05 | 7.55 | 0.00 | - | 19 | 563 | 23.32% |
| JPM260116C00260000 | 2024-04-23 9:55AM EDT | 260.00 | 5.00 | 5.40 | 6.45 | 0.00 | - | 4 | 820 | 23.81% |
| JPM260116C00270000 | 2024-04-25 1:51PM EDT | 270.00 | 4.25 | 4.15 | 4.40 | 0.00 | - | 101 | 1,239 | 22.55% |
| JPM260116C00280000 | 2024-04-15 9:51AM EDT | 280.00 | 2.80 | 2.59 | 3.30 | 0.00 | - | 60 | 776 | 22.21% |
| JPM260116C00290000 | 2024-04-26 2:53PM EDT | 290.00 | 2.50 | 2.32 | 2.53 | +0.05 | +2.04% | 4 | 214 | 22.08% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM260116P00070000 | 2024-04-25 10:14AM EDT | 70.00 | 0.55 | 0.37 | 0.55 | 0.00 | - | 111 | 318 | 39.43% |
| JPM260116P00075000 | 2024-04-03 1:27PM EDT | 75.00 | 0.79 | 0.29 | 0.70 | 0.00 | - | 2 | 471 | 38.48% |
| JPM260116P00080000 | 2024-04-12 3:13PM EDT | 80.00 | 0.94 | 0.28 | 1.12 | 0.00 | - | 5 | 313 | 39.33% |
| JPM260116P00085000 | 2024-03-04 4:59PM EDT | 85.00 | 1.16 | 0.61 | 1.34 | 0.00 | - | 2 | 295 | 38.26% |
| JPM260116P00090000 | 2024-04-18 10:24AM EDT | 90.00 | 1.18 | 0.42 | 1.50 | 0.00 | - | 2 | 10 | 36.76% |
| JPM260116P00095000 | 2024-04-25 1:49PM EDT | 95.00 | 1.15 | 1.03 | 2.00 | 0.00 | - | 1 | 109 | 36.77% |
| JPM260116P00100000 | 2024-04-26 3:03PM EDT | 100.00 | 1.40 | 1.06 | 1.77 | -0.05 | -3.45% | 10 | 235 | 33.53% |
| JPM260116P00105000 | 2024-04-25 1:34PM EDT | 105.00 | 1.70 | 0.76 | 3.05 | 0.00 | - | 30 | 132 | 35.98% |
| JPM260116P00110000 | 2024-04-23 10:28AM EDT | 110.00 | 1.95 | 0.89 | 2.90 | 0.00 | - | 1 | 826 | 33.26% |
| JPM260116P00115000 | 2024-04-25 9:52AM EDT | 115.00 | 2.30 | 2.04 | 2.53 | 0.00 | - | 1 | 1,025 | 30.01% |
| JPM260116P00120000 | 2024-04-26 12:05PM EDT | 120.00 | 2.70 | 2.00 | 2.75 | -0.95 | -26.03% | 2 | 504 | 28.65% |
| JPM260116P00125000 | 2024-04-26 10:09AM EDT | 125.00 | 3.01 | 2.97 | 3.20 | -0.27 | -8.23% | 1 | 380 | 27.87% |
| JPM260116P00130000 | 2024-04-22 1:12PM EDT | 130.00 | 4.00 | 3.50 | 3.85 | 0.00 | - | 6 | 636 | 27.43% |
| JPM260116P00135000 | 2024-04-22 2:01PM EDT | 135.00 | 4.50 | 4.00 | 4.50 | 0.00 | - | 4 | 157 | 26.81% |
| JPM260116P00140000 | 2024-04-25 10:11AM EDT | 140.00 | 5.28 | 4.60 | 5.15 | 0.00 | - | 1 | 104 | 26.05% |
| JPM260116P00145000 | 2024-04-25 12:48PM EDT | 145.00 | 5.80 | 5.30 | 5.85 | 0.00 | - | 15 | 3,433 | 25.26% |
| JPM260116P00150000 | 2024-04-25 1:39PM EDT | 150.00 | 6.55 | 6.15 | 7.15 | 0.00 | - | 79 | 3,614 | 25.28% |
| JPM260116P00155000 | 2024-04-26 3:38PM EDT | 155.00 | 7.30 | 6.35 | 7.75 | -0.30 | -3.95% | 5 | 332 | 24.08% |
| JPM260116P00160000 | 2024-04-25 2:15PM EDT | 160.00 | 8.55 | 8.05 | 8.85 | 0.00 | - | 51 | 1,357 | 23.48% |
| JPM260116P00165000 | 2024-04-25 2:15PM EDT | 165.00 | 9.70 | 9.20 | 10.15 | 0.00 | - | 30 | 378 | 22.98% |
| JPM260116P00170000 | 2024-04-25 1:34PM EDT | 170.00 | 11.05 | 10.55 | 11.30 | 0.00 | - | 323 | 667 | 22.15% |
| JPM260116P00175000 | 2024-04-25 3:48PM EDT | 175.00 | 12.40 | 11.45 | 12.70 | 0.00 | - | 314 | 1,184 | 21.48% |
| JPM260116P00180000 | 2024-04-25 1:37PM EDT | 180.00 | 14.05 | 13.50 | 14.50 | 0.00 | - | 161 | 263 | 21.08% |
| JPM260116P00185000 | 2024-04-25 11:12AM EDT | 185.00 | 15.60 | 15.15 | 16.30 | -0.45 | -2.80% | 1 | 52 | 20.51% |
| JPM260116P00190000 | 2024-04-25 1:38PM EDT | 190.00 | 17.65 | 16.30 | 18.40 | 0.00 | - | 42 | 74 | 20.07% |
| JPM260116P00195000 | 2024-04-25 1:45PM EDT | 195.00 | 19.07 | 19.15 | 20.00 | -0.58 | -2.95% | 1 | 338 | 18.96% |
| JPM260116P00200000 | 2024-04-25 9:59AM EDT | 200.00 | 22.65 | 20.45 | 22.75 | 0.00 | - | 24 | 71 | 18.81% |
| JPM260116P00210000 | 2024-04-22 12:22PM EDT | 210.00 | 29.66 | 26.25 | 27.20 | 0.00 | - | 1 | 4 | 16.84% |
| JPM260116P00220000 | 2024-04-24 10:48AM EDT | 220.00 | 32.90 | 31.90 | 33.20 | 0.00 | - | 1 | 29 | 15.50% |
| JPM260116P00230000 | 2024-04-09 10:36AM EDT | 230.00 | 39.00 | 38.40 | 40.05 | 0.00 | - | 1 | 28 | 13.95% |
| JPM260116P00250000 | 2024-04-01 3:10PM EDT | 250.00 | 52.70 | 54.10 | 58.40 | 0.00 | - | 3 | 0 | 14.93% |
| JPM260116P00290000 | 2024-04-01 3:10PM EDT | 290.00 | 91.17 | 94.00 | 98.40 | 0.00 | - | - | 0 | 20.72% |
