JPM - JPMorgan Chase & Co.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2020年4月3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
JPM200403C000500002020-04-01 12:58PM EDT50.0034.8132.9535.75-7.90-18.50%1451569.53%
JPM200403C000650002020-04-01 3:22PM EDT65.0019.0017.9520.35-8.73-31.48%4217301.95%
JPM200403C000700002020-04-01 11:00AM EDT70.0015.7512.5517.00-7.22-31.43%458184.57%
JPM200403C000750002020-04-01 3:45PM EDT75.008.648.6510.30-9.33-51.92%1043796.09%
JPM200403C000770002020-03-25 2:18PM EDT77.0017.805.4510.000.00-2741104.49%
JPM200403C000780002020-04-01 10:50AM EDT78.007.696.307.25-1.51-16.41%226197.66%
JPM200403C000790002020-04-01 3:49PM EDT79.005.485.406.55-7.17-56.68%68999.61%
JPM200403C000800002020-04-01 3:52PM EDT80.004.684.305.95-5.42-53.66%7043295.70%
JPM200403C000810002020-04-01 3:56PM EDT81.003.803.854.75-7.90-67.52%4012591.31%
JPM200403C000820002020-04-01 3:59PM EDT82.003.503.154.05-5.37-60.54%11515390.53%
JPM200403C000830002020-04-01 3:58PM EDT83.002.772.243.50-4.68-62.82%18824485.84%
JPM200403C000840002020-04-01 3:59PM EDT84.002.281.872.38-4.34-65.56%40516178.03%
JPM200403C000850002020-04-01 3:59PM EDT85.001.701.452.00-3.90-69.64%1,03225881.15%
JPM200403C000860002020-04-01 3:58PM EDT86.001.220.881.70-3.68-75.10%79319179.69%
JPM200403C000870002020-04-01 3:58PM EDT87.000.830.750.99-3.22-79.51%77929875.39%
JPM200403C000880002020-04-01 3:58PM EDT88.000.560.210.86-3.01-84.31%82129470.70%
JPM200403C000890002020-04-01 3:50PM EDT89.000.520.120.65-2.27-81.36%32116272.27%
JPM200403C000900002020-04-01 3:58PM EDT90.000.230.210.33-2.07-90.00%1,81666473.44%
JPM200403C000910002020-04-01 3:50PM EDT91.000.210.100.25-1.49-87.65%63572073.24%
JPM200403C000915002020-04-01 3:47PM EDT91.500.200.020.27-1.30-86.67%959673.83%
JPM200403C000920002020-04-01 3:54PM EDT92.000.130.040.25-1.29-90.85%41352377.54%
JPM200403C000925002020-04-01 3:50PM EDT92.500.130.090.20-0.93-87.74%7951381.25%
JPM200403C000930002020-04-01 3:58PM EDT93.000.100.080.18-0.83-89.25%31368483.01%
JPM200403C000935002020-04-01 3:01PM EDT93.500.120.000.17-0.63-84.00%8331879.69%
JPM200403C000940002020-04-01 3:50PM EDT94.000.150.070.16-0.50-76.92%2341,03887.89%
JPM200403C000950002020-04-01 3:58PM EDT95.000.070.060.07-0.39-84.78%4381,81385.16%
JPM200403C000960002020-04-01 3:26PM EDT96.000.050.050.13-0.28-84.85%6747996.48%
JPM200403C000965002020-03-31 3:25PM EDT96.500.050.010.05-0.18-78.26%527283.59%
JPM200403C000970002020-04-01 3:52PM EDT97.000.040.040.11-0.15-78.95%6242199.61%
JPM200403C000975002020-04-01 2:18PM EDT97.500.050.040.11-0.10-66.67%535709102.73%
JPM200403C000980002020-04-01 3:33PM EDT98.000.030.000.04-0.11-78.57%6746687.50%
JPM200403C000985002020-04-01 2:19PM EDT98.500.050.030.10-0.03-37.50%38106106.25%
JPM200403C000990002020-04-01 2:35PM EDT99.000.050.010.39-0.04-44.44%42349133.40%
JPM200403C001000002020-04-01 3:58PM EDT100.000.030.020.03-0.03-50.00%2322,46599.61%
JPM200403C001010002020-04-01 2:04PM EDT101.000.030.000.09-0.02-40.00%567772113.67%
JPM200403C001020002020-04-01 3:17PM EDT102.000.020.010.12-0.02-50.00%7483125.78%
JPM200403C001030002020-04-01 3:29PM EDT103.000.020.010.09-0.02-50.00%1227125.78%
JPM200403C001040002020-04-01 9:36AM EDT104.000.010.000.02-0.01-50.00%1249107.81%
JPM200403C001050002020-04-01 2:52PM EDT105.000.010.000.02-0.01-50.00%3921,366112.50%
JPM200403C001060002020-04-01 1:41PM EDT106.000.010.000.11-0.02-66.67%1122142.97%
JPM200403C001070002020-04-01 2:35PM EDT107.000.010.010.02-0.01-50.00%29152125.00%
JPM200403C001080002020-03-30 10:37AM EDT108.000.040.000.010.00-57294115.63%
JPM200403C001090002020-04-01 1:41PM EDT109.000.010.000.03-0.01-50.00%2133134.38%
JPM200403C001100002020-04-01 9:30AM EDT110.000.010.000.01-0.01-50.00%2340125.00%
JPM200403C001110002020-03-31 3:38PM EDT111.000.010.000.130.00-5138171.09%
JPM200403C001120002020-03-30 2:21PM EDT112.000.030.000.380.00-847207.42%
JPM200403C001130002020-03-31 1:35PM EDT113.000.010.000.030.00-338150.00%
JPM200403C001140002020-03-31 12:17PM EDT114.000.010.000.390.00-254218.75%
JPM200403C001150002020-03-31 3:38PM EDT115.000.020.000.110.00-11201185.16%
JPM200403C001160002020-03-30 11:57AM EDT116.000.020.000.380.00-987228.13%
JPM200403C001170002020-03-26 2:58PM EDT117.000.240.000.670.00-1368257.81%
JPM200403C001180002020-03-31 3:15PM EDT118.000.020.000.020.00-7182162.50%
JPM200403C001190002020-03-30 1:31PM EDT119.000.010.000.110.00-12295202.34%
JPM200403C001200002020-03-31 3:50PM EDT120.000.030.000.110.00-425610206.25%
JPM200403C001210002020-03-26 12:06PM EDT121.000.090.000.390.00-154253.13%
JPM200403C001220002020-03-26 2:43PM EDT122.000.080.000.380.00-460256.64%
JPM200403C001230002020-03-18 11:33AM EDT123.000.030.000.380.00-329261.33%
JPM200403C001240002020-03-30 9:41AM EDT124.000.020.000.380.00-176265.63%
JPM200403C001250002020-03-31 10:32AM EDT125.000.010.000.000.00-136650.00%
JPM200403C001260002020-03-17 11:34AM EDT126.000.200.000.380.00-525274.61%
JPM200403C001270002020-03-19 11:44AM EDT127.000.010.000.380.00-1086278.91%
JPM200403C001280002020-03-05 11:34AM EDT128.000.100.010.110.00-6317240.63%
JPM200403C001290002020-03-18 11:40AM EDT129.000.120.000.130.00-278246.88%
JPM200403C001300002020-03-30 2:04PM EDT130.000.060.000.130.00-2325250.78%
JPM200403C001310002020-03-11 12:20PM EDT131.000.130.020.380.00-3116298.44%
JPM200403C001320002020-03-18 10:27AM EDT132.000.080.000.080.00-3719243.75%
JPM200403C001330002020-03-24 11:57AM EDT133.000.020.000.130.00-2056261.72%
JPM200403C001340002020-03-20 11:45AM EDT134.000.030.020.370.00-1150309.38%
JPM200403C001350002020-03-26 11:58AM EDT135.000.060.000.700.00-1096345.31%
JPM200403C001360002020-03-20 3:44PM EDT136.000.060.000.740.00-1562353.13%
JPM200403C001370002020-03-27 12:30PM EDT137.000.030.000.380.00-1230320.31%
JPM200403C001380002020-03-06 12:38PM EDT138.000.100.000.130.00-13234279.69%
JPM200403C001390002020-03-04 2:35PM EDT139.000.150.010.130.00-479285.94%
JPM200403C001400002020-03-19 1:00PM EDT140.000.040.000.010.00-1155225.00%
JPM200403C001410002020-04-01 12:19PM EDT141.000.010.000.01-0.04-80.00%545893225.00%
JPM200403C001420002020-03-06 11:43AM EDT142.000.070.000.380.00-74171339.06%
JPM200403C001430002020-02-27 10:46AM EDT143.000.130.000.020.00-122243.75%
JPM200403C001440002020-03-16 1:31PM EDT144.000.050.000.930.00-25185401.56%
JPM200403C001450002020-03-26 9:52AM EDT145.000.030.000.010.00-51,061237.50%
JPM200403C001460002020-03-16 1:31PM EDT146.000.080.000.010.00-2527237.50%
JPM200403C001470002020-02-28 3:33PM EDT147.000.170.000.020.00-12256.25%
JPM200403C001480002020-02-24 3:52PM EDT148.000.220.000.590.00--1386.33%
JPM200403C001490002020-03-11 1:57PM EDT149.000.050.000.130.00-11316.41%
JPM200403C001500002020-03-27 4:17AM EDT150.000.050.050.010.00-516293.75%
JPM200403C001525002020-03-18 12:38PM EDT152.500.080.000.120.00--0324.22%
JPM200403C001550002020-03-06 3:15PM EDT155.000.100.000.370.00-11383.59%
認沽盤範圍2020年4月3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
JPM200403P000450002020-03-31 10:06AM EDT45.000.010.000.050.00-25601331.25%
JPM200403P000500002020-04-01 11:49AM EDT50.000.010.000.020.00-3826256.25%
JPM200403P000550002020-04-01 12:28PM EDT55.000.020.010.13+0.01+100.00%20235265.63%
JPM200403P000600002020-04-01 10:40AM EDT60.000.050.000.11+0.04+400.00%10537210.16%
JPM200403P000650002020-04-01 3:57PM EDT65.000.040.020.05+0.02+100.00%296821156.25%
JPM200403P000700002020-04-01 3:59PM EDT70.000.110.090.15+0.08+266.67%4541,078141.41%
JPM200403P000750002020-04-01 3:56PM EDT75.000.310.190.38+0.20+181.82%1,5143,402117.97%
JPM200403P000770002020-04-01 3:58PM EDT77.000.500.130.75+0.37+284.62%281847110.64%
JPM200403P000780002020-04-01 3:58PM EDT78.000.660.271.01+0.40+153.85%465448113.28%
JPM200403P000790002020-04-01 3:59PM EDT79.000.850.251.23+0.51+150.00%390419107.13%
JPM200403P000800002020-04-01 3:59PM EDT80.000.980.481.48+0.52+113.04%1,4014,873107.13%
JPM200403P000810002020-04-01 3:59PM EDT81.001.271.251.56+0.80+170.21%529293113.38%
JPM200403P000820002020-04-01 3:59PM EDT82.001.591.112.01+0.86+117.81%8341,010104.64%
JPM200403P000830002020-04-01 3:58PM EDT83.002.091.522.30+1.39+198.57%421560102.49%
JPM200403P000840002020-04-01 3:59PM EDT84.002.532.012.87+1.48+140.95%231602105.27%
JPM200403P000850002020-04-01 3:57PM EDT85.003.202.623.30+1.92+150.00%1,6943,067105.08%
JPM200403P000860002020-04-01 3:58PM EDT86.003.763.004.20+2.22+144.16%470546107.42%
JPM200403P000870002020-04-01 3:58PM EDT87.004.453.755.05+2.60+140.54%119446114.26%
JPM200403P000880002020-04-01 3:58PM EDT88.005.204.455.45+3.10+147.62%1532,076108.30%
JPM200403P000890002020-04-01 3:52PM EDT89.006.295.106.30+3.72+144.75%218412108.89%
JPM200403P000900002020-04-01 3:57PM EDT90.007.264.607.00+4.23+139.60%3956,88163.67%
JPM200403P000910002020-04-01 3:45PM EDT91.008.656.808.05+5.20+150.72%32613116.31%
JPM200403P000915002020-04-01 3:21PM EDT91.508.557.358.50+4.55+113.75%27316121.29%
JPM200403P000920002020-04-01 3:50PM EDT92.009.207.709.00+5.30+135.90%25534121.68%
JPM200403P000925002020-04-01 3:48PM EDT92.509.698.409.45+5.34+122.76%19587131.06%
JPM200403P000930002020-04-01 3:59PM EDT93.009.538.5010.55+4.73+98.54%35677141.80%
JPM200403P000935002020-04-01 3:31PM EDT93.5010.678.6510.60+5.62+111.29%36233120.31%
JPM200403P000940002020-04-01 3:53PM EDT94.0010.959.6011.15+5.45+99.09%20580141.89%
JPM200403P000950002020-04-01 3:54PM EDT95.0011.7010.5012.10+5.05+75.94%85532145.70%
JPM200403P000960002020-04-01 11:31AM EDT96.0011.6410.9013.30+4.39+60.55%1092138.87%
JPM200403P000965002020-03-31 3:14PM EDT96.507.7010.5015.250.00-144163.67%
JPM200403P000970002020-04-01 3:59PM EDT97.0013.4511.1015.80+5.15+62.05%138173.05%
JPM200403P000975002020-04-01 9:50AM EDT97.5013.0512.5014.75+6.60+102.33%118152.64%
JPM200403P000980002020-03-31 12:38PM EDT98.007.6012.1516.800.00-123183.11%
JPM200403P000985002020-03-31 11:55AM EDT98.506.9512.5017.250.00-911180.08%
JPM200403P000990002020-04-01 11:09AM EDT99.0014.0614.0016.60+6.06+75.75%49178.42%
JPM200403P001000002020-04-01 11:14AM EDT100.0014.9314.5017.20+3.78+33.90%10106141.41%
JPM200403P001010002020-03-30 9:41AM EDT101.0012.4515.2519.800.00-128210.74%
JPM200403P001020002020-03-26 9:42AM EDT102.0010.8016.2520.800.00-112218.46%
JPM200403P001030002020-03-20 3:26PM EDT103.0010.9517.1021.650.00--2214.45%
JPM200403P001040002020-03-24 3:52PM EDT104.0010.2018.6522.800.00-616247.85%
JPM200403P001050002020-04-01 3:30PM EDT105.0022.1719.1523.80+6.72+43.50%345236.82%
JPM200403P001060002020-03-26 3:51PM EDT106.0010.9520.1024.800.00-1823241.89%
JPM200403P001070002020-03-26 3:14PM EDT107.0014.7021.1025.750.00-647246.68%
JPM200403P001080002020-03-26 11:32AM EDT108.0016.6922.1026.750.00-121253.52%
JPM200403P001090002020-03-30 3:58PM EDT109.0016.3523.2527.800.00-2528268.56%
JPM200403P001100002020-04-01 2:32PM EDT110.0026.0024.1528.80+8.50+48.57%7149271.09%
JPM200403P001110002020-03-26 3:51PM EDT111.0019.2825.1029.800.00-125275.39%
JPM200403P001120002020-04-01 3:53PM EDT112.0028.5526.1030.75+9.25+47.93%58279.49%
JPM200403P001130002020-03-06 2:47PM EDT113.0018.7727.1031.800.00--3288.09%
JPM200403P001140002020-03-18 10:03AM EDT114.0026.5528.1032.800.00--6294.14%
JPM200403P001150002020-04-01 1:29PM EDT115.0031.2729.4033.80+8.82+39.29%196313.48%
JPM200403P001160002020-03-25 10:34AM EDT116.0019.4530.1034.650.00-14299.22%
JPM200403P001170002020-04-01 10:20AM EDT117.0032.1531.1035.40-3.97-10.99%293292.19%
JPM200403P001180002020-03-06 2:09PM EDT118.0024.7332.1036.750.00-124315.63%
JPM200403P001190002020-03-30 12:03PM EDT119.0030.1033.6537.800.00-3153348.24%
JPM200403P001200002020-04-01 2:32PM EDT120.0036.1234.4538.80+8.12+29.00%813345.51%
JPM200403P001210002020-03-23 2:44PM EDT121.0040.6035.1039.750.00-138332.62%
JPM200403P001220002020-03-20 1:26PM EDT122.0027.5636.1040.800.00-22340.63%
JPM200403P001230002020-03-02 3:31PM EDT123.0028.4939.4040.250.00-419379.79%
JPM200403P001240002020-03-31 10:17AM EDT124.0030.8538.7542.800.00-265381.25%
JPM200403P001250002020-04-01 9:52AM EDT125.0040.5539.7043.80+8.00+24.58%545384.67%
JPM200403P001260002020-03-27 1:04PM EDT126.0035.3540.1044.800.00-461362.11%
JPM200403P001270002020-04-01 11:17AM EDT127.0042.2541.1045.80+1.72+4.24%10487367.19%
JPM200403P001280002020-04-01 10:09AM EDT128.0043.4242.1046.80+7.53+20.98%554372.46%
JPM200403P001290002020-03-05 4:09PM EDT129.0044.7343.1047.750.00-283374.80%
JPM200403P001300002020-03-30 11:05AM EDT130.0038.5844.3548.800.00-1109395.12%
JPM200403P001310002020-03-19 2:27PM EDT131.0036.5145.6549.800.00-258414.26%
JPM200403P001320002020-03-30 12:44PM EDT132.0039.6946.4550.800.00-322409.96%
JPM200403P001330002020-03-27 11:08AM EDT133.0041.8247.8051.800.00-438431.25%
JPM200403P001340002020-04-01 2:43PM EDT134.0050.1447.9052.20+6.03+13.67%4437350.78%
JPM200403P001350002020-03-30 12:51PM EDT135.0042.8548.9053.200.00-3371355.08%
JPM200403P001360002020-03-23 1:06PM EDT136.0057.6550.6554.800.00-122439.26%
JPM200403P001370002020-04-01 11:00AM EDT137.0052.3651.4555.80+12.03+29.83%2625434.38%
JPM200403P001380002020-03-18 3:15PM EDT138.0055.0052.0056.300.00-30533383.20%
JPM200403P001390002020-02-24 4:28PM EDT139.008.120.000.000.00--00.00%
JPM200403P001400002020-02-26 12:15PM EDT140.0017.1048.6049.700.00-600.00%
JPM200403P001420002020-03-26 1:57PM EDT142.006.7058.0058.600.00--0420.70%
JPM200403P001430002020-03-09 3:54PM EDT143.0049.4657.0061.650.00--3428.13%
JPM200403P001440002020-03-24 9:30AM EDT144.0059.2558.6562.800.00-2537476.37%
JPM200403P001450002020-03-24 9:30AM EDT145.0060.2558.9063.200.00-261,551396.48%
JPM200403P001460002020-02-24 3:36PM EDT146.0014.5452.5057.000.00-550.00%
JPM200403P001470002020-03-27 12:30PM EDT147.0056.0561.1065.800.00-11459.96%
JPM200403P001490002020-03-26 1:12PM EDT149.0053.7063.1067.800.00--4468.36%
JPM200403P001550002020-02-19 11:27AM EDT155.0018.4068.7070.400.00-20200.00%