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 |
---|---|---|---|---|---|---|---|---|---|---|
JPM240405C00150000 | 2024-03-04 11:04AM EDT | 2024-04-05 | 37.01 | 48.45 | 52.30 | 0.00 | - | 1 | 1 | 84.18% |
JPM240419C00150000 | 2024-03-28 11:31AM EDT | 2024-04-19 | 50.60 | 49.00 | 52.30 | +2.74 | +5.73% | 2 | 2,494 | 63.97% |
JPM240426C00150000 | 2024-03-28 11:36AM EDT | 2024-04-26 | 49.76 | 48.95 | 52.30 | +9.87 | +24.74% | 1 | 1 | 54.98% |
JPM240517C00150000 | 2024-03-21 2:39PM EDT | 2024-05-17 | 48.79 | 48.70 | 51.75 | 0.00 | - | 2 | 422 | 57.24% |
JPM240621C00150000 | 2024-03-28 1:50PM EDT | 2024-06-21 | 51.05 | 49.45 | 52.95 | +4.15 | +8.85% | 22 | 3,639 | 51.84% |
JPM240719C00150000 | 2024-03-12 12:33PM EDT | 2024-07-19 | 41.89 | 49.80 | 53.55 | 0.00 | - | 1 | 24 | 47.90% |
JPM240816C00150000 | 2024-03-08 3:21PM EDT | 2024-08-16 | 40.67 | 49.80 | 53.75 | 0.00 | - | 2 | 0 | 43.71% |
JPM240920C00150000 | 2024-03-19 12:40PM EDT | 2024-09-20 | 46.52 | 50.80 | 54.60 | 0.00 | - | 2 | 1,663 | 42.15% |
JPM241018C00150000 | 2024-03-28 1:51PM EDT | 2024-10-18 | 52.40 | 51.75 | 54.30 | +23.63 | +82.13% | 6 | 2 | 38.18% |
JPM241115C00150000 | 2024-03-13 11:29AM EDT | 2024-11-15 | 45.52 | 52.65 | 54.10 | 0.00 | - | 2 | 9 | 35.18% |
JPM241220C00150000 | 2024-03-22 1:40PM EDT | 2024-12-20 | 51.94 | 53.20 | 55.90 | 0.00 | - | 16 | 30 | 37.68% |
JPM250117C00150000 | 2024-03-28 3:13PM EDT | 2025-01-17 | 55.36 | 53.95 | 56.65 | +3.70 | +7.16% | 10 | 2,765 | 37.63% |
JPM250321C00150000 | 2024-03-12 10:22AM EDT | 2025-03-21 | 46.42 | 54.80 | 57.75 | 0.00 | - | 11 | 18 | 36.46% |
JPM250620C00150000 | 2024-03-25 12:52PM EDT | 2025-06-20 | 53.15 | 57.35 | 59.00 | 0.00 | - | 1 | 238 | 34.79% |
JPM251219C00150000 | 2024-03-28 1:47PM EDT | 2025-12-19 | 59.50 | 58.55 | 62.10 | +3.30 | +5.87% | 1 | 503 | 33.79% |
JPM260116C00150000 | 2024-03-28 3:20PM EDT | 2026-01-16 | 60.50 | 59.50 | 61.20 | +2.80 | +4.85% | 1 | 169 | 31.82% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
JPM240405P00150000 | 2024-03-21 11:24AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 9 | 79.30% |
JPM240412P00150000 | 2024-03-28 3:47PM EDT | 2024-04-12 | 0.04 | 0.00 | 0.09 | -0.01 | -20.00% | 2 | 31 | 57.81% |
JPM240419P00150000 | 2024-03-28 3:47PM EDT | 2024-04-19 | 0.06 | 0.05 | 0.15 | -0.02 | -25.00% | 21 | 2,787 | 52.73% |
JPM240426P00150000 | 2024-03-27 1:10PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.21 | 0.00 | - | 2 | 9 | 51.17% |
JPM240517P00150000 | 2024-03-28 12:24PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.17 | -0.02 | -11.11% | 13 | 2,807 | 37.74% |
JPM240621P00150000 | 2024-03-27 12:24PM EDT | 2024-06-21 | 0.32 | 0.27 | 0.29 | 0.00 | - | 11 | 5,066 | 31.52% |
JPM240719P00150000 | 2024-03-27 12:24PM EDT | 2024-07-19 | 0.57 | 0.46 | 0.50 | 0.00 | - | 10 | 151 | 30.15% |
JPM240816P00150000 | 2024-03-21 9:52AM EDT | 2024-08-16 | 0.77 | 0.62 | 0.86 | 0.00 | - | 3 | 977 | 30.15% |
JPM240920P00150000 | 2024-03-28 11:48AM EDT | 2024-09-20 | 0.85 | 0.82 | 0.86 | -0.03 | -3.41% | 1 | 2,854 | 26.99% |
JPM241018P00150000 | 2024-03-28 2:39PM EDT | 2024-10-18 | 1.15 | 1.12 | 1.18 | -0.35 | -23.33% | 10 | 75 | 26.95% |
JPM241115P00150000 | 2024-03-28 9:44AM EDT | 2024-11-15 | 1.46 | 1.41 | 1.49 | -0.14 | -8.75% | 20 | 106 | 26.77% |
JPM241220P00150000 | 2024-03-28 10:16AM EDT | 2024-12-20 | 1.81 | 1.69 | 1.76 | -0.25 | -12.14% | 2 | 232 | 26.06% |
JPM250117P00150000 | 2024-03-28 3:22PM EDT | 2025-01-17 | 2.15 | 2.07 | 2.45 | -0.19 | -8.12% | 48 | 9,514 | 27.20% |
JPM250321P00150000 | 2024-03-27 9:52AM EDT | 2025-03-21 | 3.10 | 2.64 | 2.90 | 0.00 | - | 22 | 382 | 25.98% |
JPM250620P00150000 | 2024-03-27 11:09AM EDT | 2025-06-20 | 4.25 | 3.85 | 5.00 | 0.00 | - | 3 | 2,483 | 27.87% |
JPM251219P00150000 | 2024-03-28 2:47PM EDT | 2025-12-19 | 5.80 | 5.60 | 5.90 | -0.15 | -2.52% | 1 | 951 | 25.03% |
JPM260116P00150000 | 2024-03-28 2:34PM EDT | 2026-01-16 | 6.20 | 5.30 | 6.25 | -0.10 | -1.59% | 41 | 1,040 | 25.05% |