JP Morgan Nasdaq Equity ... JEPQ - オプションチェーン | ADVFN

US Dollar vs Yen

ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。

登録

ホーム
投資
ETF
アメリカ
NASDAQ
JP Morgan Nasdaq Equity Premium Income ETF (JEPQ)
JP Morgan Nasdaq Equity Premium Income ETF (JEPQ) オプション

JP Morgan Nasdaq Equity Premium Income ETF (JEPQ)

53.76

0.36

(0.67%)

終了 3月8日 6:00AM

52.9899

-0.7701

( -1.43% )

プレマーケット: 9:45PM

JEPQ ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
44.00	9.50	10.20	12.00	9.85	0.00	0.00 %	0	65	-
45.00	11.40	11.40	11.40	11.40	0.00	0.00 %	0	0	-
46.00	7.40	8.30	9.30	7.85	0.00	0.00 %	0	0	-
47.00	6.50	7.40	0.00	6.95	0.00	0.00 %	0	0	-
48.00	7.50	7.50	7.50	7.50	0.00	0.00 %	0	0	-
49.00	4.00	4.00	4.00	4.00	0.00	0.00 %	0	3	-
50.00	3.10	3.10	3.10	3.10	0.00	0.00 %	0	27	-
51.00	2.40	2.40	2.40	2.40	0.00	0.00 %	0	3	-
52.00	1.90	2.50	1.94	2.20	0.05	2.65 %	2	20	2025/3/08
53.00	1.20	1.60	1.50	1.40	0.05	3.45 %	24	53	2025/3/08
54.00	0.60	1.10	0.79	0.85	-0.04	-4.82 %	65	181	2025/3/08
55.00	0.20	0.40	0.35	0.30	-0.07	-16.67 %	271	437	2025/3/08
56.00	0.10	0.10	0.10	0.10	0.00	0.00 %	0	1,065	-
57.00	0.01	0.01	0.01	0.01	0.00	0.00 %	0	1,204	-
58.00	0.04	0.05	0.03	0.045	-0.01	-25.00 %	9	2,085	2025/3/08
59.00	0.05	0.05	0.01	0.05	-0.04	-80.00 %	8	470	2025/3/08
60.00	0.02	0.02	0.02	0.02	0.00	0.00 %	0	141	-
61.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
62.00	0.00	0.05	0.00	0.00	0.00	0.00 %	0	0	-

個人投資家向けのプロ仕様のツール。

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
44.00	0.03	0.03	0.03	0.03	0.00	0.00 %	0	84	-
45.00	0.01	0.40	0.01	0.205	0.00	0.00 %	0	1	-
46.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
47.00	0.37	0.05	0.37	0.21	0.00	0.00 %	0	15	-
48.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	5	-
49.00	0.10	0.10	0.10	0.10	0.00	0.00 %	0	10	-
50.00	0.05	0.10	0.10	0.075	-0.10	-50.00 %	32	79	2025/3/08
51.00	0.15	0.20	0.24	0.175	-0.06	-20.00 %	33	351	2025/3/08
52.00	0.30	0.30	0.30	0.30	0.00	0.00 %	0	802	-
53.00	0.50	0.65	0.55	0.575	-0.30	-35.29 %	74	500	2025/3/08
54.00	0.95	0.95	0.95	0.95	0.00	0.00 %	0	1,878	-
55.00	2.18	2.18	2.18	2.18	0.00	0.00 %	0	677	-
56.00	1.80	2.45	2.33	2.125	-0.27	-10.38 %	17	874	2025/3/08
57.00	2.80	3.80	3.67	3.30	0.10	2.80 %	33	242	2025/3/08
58.00	3.80	4.60	4.30	4.20	0.10	2.38 %	2	22	2025/3/08
59.00	5.80	5.80	5.80	5.80	0.00	0.00 %	0	9	-
60.00	5.90	6.50	6.80	6.20	0.00	0.00 %	0	2	-
61.00	6.80	7.80	3.90	7.30	0.00	0.00 %	0	0	-
62.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
CAPSCapstone Holding Corp	US$ 3.85 (1,440.00%)	6.95k
RDFNRedfin Corporation	US$ 9.94 (70.79%)	15.28M
CKPTCheckpoint Therapeutics Inc	US$ 4.10 (65.99%)	10.45M
STSSSharps Technology Inc	US$ 0.4809 (62.08%)	102.25M
LGHLWLion Group Holding Ltd	US$ 0.01 (56.25%)	7
LEGHLegacy Housing Corporation	US$ 16.48 (-34.16%)	7
GEOSGeospace Technologies Corporation	US$ 5.33 (-28.65%)	17
VOLTTema Electrification ETF	US$ 15.30 (-28.10%)	3.25k
XMTRXometry Inc	US$ 19.01 (-22.82%)	17
SNESSenesTech Inc	US$ 2.33 (-22.59%)	14.88k
STSSSharps Technology Inc	US$ 0.486 (63.80%)	100.16M
ICONIcon Energy Corporation	US$ 0.193 (14.34%)	42.97M
BTOGBit Origin Ltd	US$ 0.596101 (-3.85%)	33.36M
SPRCSciSparc Ltd	US$ 0.465 (45.49%)	29.47M
RDFNRedfin Corporation	US$ 10.07 (73.02%)	13.87M

rayovac812

rayovac812 2分前

Metric tonnage is here!!!

While I agree, I think we'll know they have 1.5 MT's when the first delivery is made or deals are announced. 1 more month and we should be rolling in it.

Trooperstocks

Trooperstocks 3分前

$ILLR TrillerTV delivered 1.5K live sports events in 2024 to 8M+ viewers, streaming 10K+ events with a 0.5% PPV refund rate—the industry’s best. It’s Triller’s powerhouse for premium streaming. #TrillerGroup #TrillerTV #Streaming
https://pbs.twimg.com/media/GlM7A4xbAAA09bs?format=jpg&name=lar

joe botts

joe botts 3分前

When???? Lol!!!

MartinLutherKing

MartinLutherKing 3分前

Rocket boosters will get activated 🚀🚀🚀

Trooperstocks

Trooperstocks 3分前

$ILLR TrillerTV delivered 1.5K live sports events in 2024 to 8M+ viewers, streaming 10K+ events with a 0.5% PPV refund rate—the industry’s best. It’s Triller’s powerhouse for premium streaming. #TrillerGroup #TrillerTV #Streaming
https://pbs.twimg.com/media/GlM7A4xbAAA09bs?format=jpg&name=lar

Ask$lapper

Ask$lapper 3分前

PSTV Nice!!
Can't do privates but Yes It Did

PennyMillions852

PennyMillions852 3分前

Yep, hoping to get back into 7-8's range this week! Q is just around the corner!

Trooperstocks

Trooperstocks 4分前

What's going on with Triller?
What's next for Triller? With its latest funding round, Triller aims to position itself as a go-to hub for creators looking to engage audiences and monetize their content. The company envisions itself as becoming the “premier social media hub in 2025”.

chereb19

chereb19 4分前

No shares, your own chirp—yet I can smack this down all day. ‘Limited role’? Tell that to the dozens of pets saved by IsoPet—tumors zapped, lives extended—vets can’t stop raving. Mayo Clinic’s on board for human trials, and they don’t partner with flops.

ergo sum

ergo sum 4分前

I think because car companies ( for example) can claim these tariffs are illegal and damaging to their businesses.

straightword

straightword 4分前

Like all of these other court dates these mean nothing other than good training for the junior lawyers from these big companies. VPLM is nothing other than a bothersome little gnat for them.

Trooperstocks

Trooperstocks 4分前

Good morning $ILLR #Triller!

jaws57

Im still short SPXS, looking for the big 3 to provide buy/long signals, my daily charts maybe Tue/Wed. 60min chart has been getting me in trouble lately so wait for daily plus Daytrades. Did go long Oil, OILU this time Maybe enough volume now. Im in cash on BOIL/KOLD. I didnt want to chase the BOIL

Gmenfan

Gmenfan 5分前

RFK Jr. Asks CDC to Investigate Link Between Vaccines and Autism

https://truthpress.com/news/rfk-jr-asks-cdc-to-investigate-link-between-vaccines-and-autism/?utm_source=truthpress.beehiiv.com&utm_medium=newsletter&utm_campaign=vaccines-under-investigation&_bhlid=259f2a67b023209d0f9678

TooFrank

TooFrank 5分前

IMHO Q4 2024 will miss estimates.

Too late for Q4 but… NIO is trying to soften the blow. Shorts will slam the PPS.

Nio Accelerates Cost-Cutting Measures, Local Media Reports
EV maker Nio is implementing sweeping cost-cutting measures

Gmenfan

Gmenfan 5分前

RFK Jr. Asks CDC to Investigate Link Between Vaccines and Autism

https://truthpress.com/news/rfk-jr-asks-cdc-to-investigate-link-between-vaccines-and-autism/?utm_source=truthpress.beehiiv.com&utm_medium=newsletter&utm_campaign=vaccines-under-investigation&_bhlid=259f2a67b023209d0f9678

Truth_is_a_tool

Truth_is_a_tool 6分前

pos_stock_hoarder

pos_stock_hoarder 6分前

erry Stafford - Suspicion

New to me. He seems to have a thing for Rita Hayworth. Nothing wrong with that!

https://youtu.be/Tfr9XmEUiVY

rosemountbomber

rosemountbomber 7分前

Different space but Indian Sun Pharma buying Checkpoint Therapeutics. Not sure if it has anything to with tariffs. Probably not as Checkpoint had some positive news on their cancer drug. But they have been losing money every quarter - still pre-clinical co.

Hoghead7

Hoghead7 7分前

Up to 360MW
https://www.rttnews.com/3519949/diversified-energy-announces-data-center-supply-partnership-with-fuelcell-energy-tesiac.aspx

LA4321

side note------been months w tradersque-----my opinion, and i could be 100% wrong------but i have seen ZERO impact from them-------time to move on ? i would rather he work w a P&D group rather than a zero waiting on nothing.

georgie18

georgie18 7分前

Good Morning...🥳off to the Doctor...cya in a bit...

Almosthere

Almosthere 7分前

Great to see them making needed improvements.

bigone

Thank you for the updates. NYBob

don estaban

don estaban 9分前

I don't think we will ever see a premarket P.R from the company !!!

JP Morgan Nasdaq Equity ...

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約