JPMorgan Chase & Co. (JPM)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:220.00
認購期權範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00220000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 55 | 50.00% |
| JPM240607C00220000 | 2024-05-28 2:45PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.04 | 0.00 | - | 56 | 107 | 29.49% |
| JPM240614C00220000 | 2024-05-29 10:23AM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | 0.00 | - | 30 | 95 | 22.17% |
| JPM240621C00220000 | 2024-05-29 3:56PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 219 | 4,874 | 19.53% |
| JPM240628C00220000 | 2024-05-29 1:19PM EDT | 2024-06-28 | 0.08 | 0.09 | 0.15 | -0.06 | -42.86% | 6 | 52 | 19.78% |
| JPM240705C00220000 | 2024-05-28 3:26PM EDT | 2024-07-05 | 0.22 | 0.13 | 0.20 | 0.00 | - | 5 | 5 | 18.78% |
| JPM240719C00220000 | 2024-05-29 2:01PM EDT | 2024-07-19 | 0.54 | 0.48 | 0.54 | -0.06 | -10.00% | 38 | 3,199 | 19.74% |
| JPM240816C00220000 | 2024-05-29 3:49PM EDT | 2024-08-16 | 1.22 | 1.09 | 1.39 | -0.16 | -11.59% | 86 | 2,691 | 20.60% |
| JPM240920C00220000 | 2024-05-29 3:18PM EDT | 2024-09-20 | 2.11 | 1.97 | 2.29 | -0.30 | -12.45% | 10 | 2,383 | 20.35% |
| JPM241018C00220000 | 2024-05-29 9:39AM EDT | 2024-10-18 | 2.99 | 2.99 | 4.00 | -0.47 | -13.58% | 1 | 2,103 | 22.85% |
| JPM241115C00220000 | 2024-05-28 2:37PM EDT | 2024-11-15 | 4.50 | 4.05 | 4.25 | 0.00 | - | 99 | 401 | 21.46% |
| JPM241220C00220000 | 2024-05-29 3:42PM EDT | 2024-12-20 | 5.40 | 5.10 | 5.85 | -0.15 | -2.70% | 9 | 1,419 | 22.75% |
| JPM250117C00220000 | 2024-05-29 2:56PM EDT | 2025-01-17 | 6.30 | 6.05 | 7.30 | -0.45 | -6.67% | 12 | 5,088 | 23.92% |
| JPM250321C00220000 | 2024-05-29 12:44PM EDT | 2025-03-21 | 8.09 | 8.00 | 8.30 | -0.90 | -10.01% | 3 | 827 | 22.76% |
| JPM250620C00220000 | 2024-05-28 12:01PM EDT | 2025-06-20 | 11.80 | 10.75 | 11.45 | 0.00 | - | 3 | 1,917 | 24.02% |
| JPM251219C00220000 | 2024-05-29 3:09PM EDT | 2025-12-19 | 16.40 | 16.15 | 16.50 | +0.85 | +5.47% | 328 | 4,797 | 25.07% |
| JPM260116C00220000 | 2024-05-29 12:51PM EDT | 2026-01-16 | 16.90 | 16.55 | 17.25 | -0.50 | -2.87% | 10 | 422 | 25.23% |
認沽盤範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240614P00220000 | 2024-05-20 11:47AM EDT | 2024-06-14 | 16.50 | 21.20 | 23.00 | 0.00 | - | 7 | 0 | 42.75% |
| JPM240621P00220000 | 2024-05-22 2:41PM EDT | 2024-06-21 | 21.50 | 20.00 | 22.35 | -0.20 | -0.92% | 8 | 6 | 28.32% |
| JPM240628P00220000 | 2024-05-29 3:26PM EDT | 2024-06-28 | 21.45 | 21.00 | 23.00 | +0.55 | +2.63% | 113 | 67 | 31.23% |
| JPM240705P00220000 | 2024-05-24 2:44PM EDT | 2024-07-05 | 20.18 | 20.95 | 22.40 | 0.00 | - | 10 | 10 | 22.88% |
| JPM240719P00220000 | 2024-05-24 11:41AM EDT | 2024-07-19 | 20.95 | 20.95 | 22.80 | 0.00 | - | 4 | 4 | 22.62% |
| JPM240816P00220000 | 2024-05-28 1:07PM EDT | 2024-08-16 | 20.65 | 22.10 | 22.80 | 0.00 | - | 51 | 513 | 18.19% |
| JPM240920P00220000 | 2024-05-29 12:28PM EDT | 2024-09-20 | 23.00 | 22.50 | 23.05 | +1.90 | +9.00% | 7 | 42 | 16.25% |
| JPM241018P00220000 | 2024-05-29 10:34AM EDT | 2024-10-18 | 23.25 | 22.95 | 23.65 | +1.40 | +6.41% | 2 | 5 | 16.63% |
| JPM241115P00220000 | 2024-05-24 12:06PM EDT | 2024-11-15 | 22.40 | 23.35 | 24.15 | 0.00 | - | 2 | 23 | 16.61% |
| JPM241220P00220000 | 2024-05-24 3:31PM EDT | 2024-12-20 | 22.45 | 23.90 | 24.65 | 0.00 | - | 28 | 73 | 16.32% |
| JPM250117P00220000 | 2024-05-20 1:04PM EDT | 2025-01-17 | 23.25 | 24.40 | 25.10 | 0.00 | - | 94 | 104 | 16.27% |
| JPM250321P00220000 | 2024-05-17 3:26PM EDT | 2025-03-21 | 21.30 | 23.95 | 27.65 | 0.00 | - | 4 | 41 | 18.81% |
| JPM250620P00220000 | 2024-05-21 12:44PM EDT | 2025-06-20 | 27.17 | 25.90 | 28.05 | 0.00 | - | 10 | 17 | 17.02% |
| JPM260116P00220000 | 2024-05-28 9:47AM EDT | 2026-01-16 | 28.50 | 29.45 | 30.25 | 0.00 | - | 1 | 47 | 16.13% |
