JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:185.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00185000 | 2024-05-08 3:34PM EDT | 2024-05-10 | 11.28 | 9.65 | 12.15 | +3.80 | +50.80% | 6 | 328 | 75.15% |
| JPM240517C00185000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 11.20 | 10.55 | 12.25 | +3.70 | +49.33% | 83 | 5,598 | 42.26% |
| JPM240524C00185000 | 2024-05-08 3:08PM EDT | 2024-05-24 | 11.10 | 11.25 | 12.00 | +2.75 | +32.93% | 7 | 637 | 30.27% |
| JPM240531C00185000 | 2024-05-08 12:59PM EDT | 2024-05-31 | 10.14 | 11.65 | 12.00 | +1.14 | +12.67% | 6 | 629 | 25.46% |
| JPM240607C00185000 | 2024-04-30 12:08PM EDT | 2024-06-07 | 11.60 | 11.40 | 12.45 | +0.40 | +3.57% | 1 | 1 | 25.23% |
| JPM240621C00185000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 13.90 | 12.90 | 13.25 | +3.92 | +39.28% | 412 | 5,576 | 24.77% |
| JPM240719C00185000 | 2024-05-08 3:46PM EDT | 2024-07-19 | 15.00 | 14.40 | 14.70 | +3.20 | +27.12% | 50 | 2,527 | 24.49% |
| JPM240816C00185000 | 2024-05-08 3:17PM EDT | 2024-08-16 | 15.75 | 15.65 | 15.90 | +2.53 | +19.14% | 17 | 926 | 24.19% |
| JPM240920C00185000 | 2024-05-08 3:43PM EDT | 2024-09-20 | 17.79 | 17.40 | 17.75 | +2.81 | +18.76% | 26 | 2,892 | 25.18% |
| JPM241018C00185000 | 2024-05-08 10:49AM EDT | 2024-10-18 | 16.82 | 18.50 | 19.00 | +0.42 | +2.56% | 2 | 1,318 | 25.54% |
| JPM241115C00185000 | 2024-05-07 12:35PM EDT | 2024-11-15 | 17.55 | 19.80 | 20.25 | 0.00 | - | 29 | 182 | 26.00% |
| JPM241220C00185000 | 2024-05-08 1:45PM EDT | 2024-12-20 | 20.10 | 21.35 | 21.80 | +1.25 | +6.63% | 8 | 592 | 26.62% |
| JPM250117C00185000 | 2024-05-08 11:44AM EDT | 2025-01-17 | 20.61 | 22.40 | 22.80 | +0.60 | +3.00% | 8 | 3,964 | 26.75% |
| JPM250321C00185000 | 2024-05-08 3:40PM EDT | 2025-03-21 | 25.00 | 23.50 | 25.05 | +0.75 | +3.09% | 2 | 72 | 27.24% |
| JPM250620C00185000 | 2024-05-08 2:39PM EDT | 2025-06-20 | 27.08 | 27.35 | 28.00 | +2.63 | +10.76% | 30 | 682 | 27.80% |
| JPM251219C00185000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 31.90 | 32.20 | 32.95 | 0.00 | - | 2 | 181 | 28.40% |
| JPM260116C00185000 | 2024-05-03 1:36PM EDT | 2026-01-16 | 29.45 | 32.75 | 34.45 | 0.00 | - | 4 | 392 | 29.31% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00185000 | 2024-05-08 3:28PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 608 | 1,623 | 28.91% |
| JPM240517P00185000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.13 | -0.22 | -66.67% | 1,652 | 6,151 | 20.41% |
| JPM240524P00185000 | 2024-05-08 3:53PM EDT | 2024-05-24 | 0.37 | 0.37 | 0.41 | -0.45 | -54.88% | 233 | 384 | 20.46% |
| JPM240531P00185000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 0.52 | 0.53 | 0.57 | -0.53 | -50.48% | 100 | 729 | 18.93% |
| JPM240607P00185000 | 2024-05-08 3:54PM EDT | 2024-06-07 | 0.69 | 0.74 | 0.78 | -0.65 | -48.51% | 53 | 589 | 18.38% |
| JPM240614P00185000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 1.00 | 0.97 | 1.08 | -0.68 | -40.48% | 16 | 29 | 18.60% |
| JPM240621P00185000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 1.23 | 1.22 | 1.27 | -0.74 | -37.56% | 727 | 4,305 | 18.18% |
| JPM240719P00185000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 2.70 | 2.70 | 2.78 | -1.00 | -27.03% | 72 | 1,890 | 20.11% |
| JPM240816P00185000 | 2024-05-08 2:48PM EDT | 2024-08-16 | 3.72 | 3.45 | 3.60 | -0.78 | -17.33% | 8 | 1,293 | 19.53% |
| JPM240920P00185000 | 2024-05-08 2:47PM EDT | 2024-09-20 | 4.50 | 4.25 | 4.45 | -0.80 | -15.09% | 12 | 1,731 | 18.93% |
| JPM241018P00185000 | 2024-05-06 3:01PM EDT | 2024-10-18 | 6.95 | 5.50 | 5.70 | 0.00 | - | 102 | 717 | 19.97% |
| JPM241115P00185000 | 2024-05-08 3:26PM EDT | 2024-11-15 | 6.40 | 6.30 | 6.45 | -0.98 | -13.28% | 143 | 470 | 19.93% |
| JPM241220P00185000 | 2024-05-08 12:38PM EDT | 2024-12-20 | 7.75 | 7.00 | 7.20 | -0.50 | -6.06% | 1 | 77 | 19.68% |
| JPM250117P00185000 | 2024-05-07 10:09AM EDT | 2025-01-17 | 8.90 | 7.85 | 8.10 | 0.00 | - | 12 | 1,807 | 20.08% |
| JPM250321P00185000 | 2024-05-08 12:21PM EDT | 2025-03-21 | 9.80 | 8.10 | 9.35 | -0.60 | -5.77% | 3 | 86 | 19.85% |
| JPM250620P00185000 | 2024-05-07 10:04AM EDT | 2025-06-20 | 12.00 | 10.40 | 11.45 | 0.00 | - | 3 | 761 | 20.24% |
| JPM251219P00185000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 15.90 | 13.80 | 14.80 | 0.00 | - | 14 | 209 | 20.43% |
| JPM260116P00185000 | 2024-05-07 12:16PM EDT | 2026-01-16 | 15.70 | 14.45 | 15.25 | 0.00 | - | 8 | 52 | 20.44% |
