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

53.05

-0.71

( -1.32% )

プレマーケット: 9:53PM

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	3.70	4.30	3.10	4.00	-0.70	-18.42 %	5	22	2025/3/08
51.00	2.40	2.40	2.40	2.40	0.00	0.00 %	0	3	-
52.00	1.94	1.94	1.94	1.94	0.00	0.00 %	0	20	-
53.00	1.50	1.50	1.50	1.50	0.00	0.00 %	0	70	-
54.00	0.79	0.79	0.79	0.79	0.00	0.00 %	0	202	-
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	0.00	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	0.05	0.03	0.04	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	0.45	0.05	0.25	0.00	0.00 %	0	5	-
49.00	0.10	0.20	0.10	0.15	0.00	0.00 %	7	4	2025/3/08
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	0.55	0.55	0.55	0.55	0.00	0.00 %	0	561	-
54.00	0.95	0.95	0.95	0.95	0.00	0.00 %	0	1,878	-
55.00	1.45	1.75	2.18	1.60	0.29	15.34 %	6	682	2025/3/08
56.00	2.33	2.33	2.33	2.33	0.00	0.00 %	0	858	-
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	4.90	5.60	5.80	5.25	0.00	0.00 %	0	9	-
60.00	6.80	6.80	6.80	6.80	0.00	0.00 %	0	2	-
61.00	6.80	7.80	3.90	7.30	0.00	0.00 %	0	0	-
62.00	7.80	8.70	0.00	8.25	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
ABLVAble View Global Inc	US$ 1.34 (-22.99%)	263.57k
XMTRXometry Inc	US$ 19.01 (-22.82%)	17
STSSSharps Technology Inc	US$ 0.4799 (61.75%)	102.27M
ICONIcon Energy Corporation	US$ 0.1913 (13.33%)	43.53M
BTOGBit Origin Ltd	US$ 0.57872 (-6.66%)	34.69M
SPRCSciSparc Ltd	US$ 0.4542 (42.12%)	33.68M
RDFNRedfin Corporation	US$ 9.9798 (71.47%)	15.31M

AveragePenny

AveragePenny 2分前

$HRAL Hear At Last guiding clients towards Federal loan programs and other Government Incentives

https://www.newsfilecorp.com/release/243861

From the Government of Canada 2024 Fall Economic Statement: Making it easier for homeowners to build secondary suites
http

Paulness

Paulness 2分前

NEWS -- Plus Therapeutics Regains Compliance with Nasdaq Minimum Stockholders’ Equity Requirement
https://media.zenfs.com/en/globenewswire.com/1d6738db871d52da7de4b5de8e51921c
HOUSTON, March 10, 2025 (GLOBE NEWSWIRE) -- Plus Therapeutics, Inc. (Nasdaq: PSTV) (the “Company” or “Plus The

BlazingStocks

BlazingStocks 3分前

$ILLR News March 05, 2025
BKFC Announces Electrifying Event Lineup Through May 2025, Expanding Global Reach
https://www.prnewswire.com/news-releases/bkfc-announces-electrifying-event-lineup-through-may-2025-expanding-global-reach-302392930.html

jimmy667

jimmy667 3分前

Awesome post. I urge all to speed read this dossier of NWBO technology.
When the Market big long players are able to buy NWBO stock NWBO market value will explode overnight.
The trip wire will be the UpList to NASDAQ not the MHRA approval.

The Uplist will not happen u

Monksdream

Monksdream 3分前

TRVI, there it goes

doc2016

doc2016 3分前

google astra is multimodal, it's going to need gpu's in the cloud for full functionlity....they haven't even released such , but it's supposed to be this month. who makes gpu? and networking for such? met llama 4 going voice, which means voip. voip is voice, video, multimedia.

i_like_bb_stock

i_like_bb_stock 3分前

deri21

$HRAL Hear At Last guiding clients towards Federal loan programs and other Government Incentives
https://finance.yahoo.com/news/hear-last-guiding-clients-towards-113000217.html

work-n-hard

work-n-hard 3分前

https://app.quotemedia.com/data/downloadFiling?webmasterId=90423&ref=318994396&type=HTML&symbol=BURU&cdn=8a8b225c536624eeb01f46fe63504f48&companyName=Nuburu+Inc.&formType=8-K&formDescription=Current+report+pursuant+to+Section+13+or+15%28d%29&dateFiled=2025-03-10

Implanting

Implanting 4分前

IMO we're headed for a recession and I believe it's being partially engineered by Trump and his advisors. What's the problem? I think the biggest part of the problem is that interest rates are STILL TOO HIGH and that's causing problems in the housing market (nobody can afford to buy a home) or affor

MiamiGent

MiamiGent 4分前

Monastery tours today, all day.
Comfortable shoes advised. The grounds are extensive and sometimes rugged.
https://x.com/AbbeyFare

BigJuan

BigJuan 4分前

$STRH .03 "Several big developments on the way" Not going to be under radar much longer imo.... 👀👀👀

manfromjax

manfromjax 4分前

Will NLST continue to defy gravity this week? Sure would love to see it back over a $1 and heading to $2.

deri21

$HRAL Hear At Last guiding clients towards Federal loan programs and other Government Incentives
https://finance.yahoo.com/news/hear-last-guiding-clients-towards-113000217.html

BigJuan

BigJuan 4分前

$STRH .03 "Several big developments on the way" Not going to be under radar much longer imo.... 👀👀👀

MiamiGent

MiamiGent 5分前

Monastery tours today, all day.
Comfortable shoes advised. The grounds are extensive and sometimes rugged.
https://x.com/AbbeyFare

Trooperstocks

Trooperstocks 5分前

$CYCU Cycurion (Nasdaq: CYCU) Partners with CentralSquare Technologies to Provide Public Safety IT Services Across the Country https://finance.yahoo.com/news/cycurion-nasdaq-cycu-partners-centralsquare-134500799.html?soc_src=social-sh&soc_trk=tw&tsrc=twtr @cycurion

Trooperstocks

Trooperstocks 5分前

$CYCU Cycurion (Nasdaq: CYCU) Partners with CentralSquare Technologies to Provide Public Safety IT Services Across the Country https://finance.yahoo.com/news/cycurion-nasdaq-cycu-partners-centralsquare-134500799.html?soc_src=social-sh&soc_trk=tw&tsrc=twtr @cycurion

x993231

x993231 5分前

I made easy reading of Yves M & A background.

Jan 2022 - Sep 2022 · 9 months Head of Optical Coherent Business at IPG Photonics
He “Advised and led optical coherent business divestiture to Lumentum”

It was - - - > Acquired by Lumentum 8/15/2022 He did that in 8

BigJuan

BigJuan 6分前

$STRH updates incoming 😉

https://x.com/tomahawk005/status/18981083632985539

work-n-hard

work-n-hard 6分前

AEON: https://app.quotemedia.com/data/downloadFiling?webmasterId=90423&ref=318994387&type=HTML&symbol=AEON&cdn=6a4b91226e11c79b93dd2f6eb5e59b4d&companyName=AEON+Biopharma+Inc.+Class+A&formType=8-K&formDescription=Current+report+pursuant+to+Section+13+or+15%28d%29&dateFiled=2025-03-10

BigJuan

BigJuan 7分前

$STRH updates incoming 😉

https://x.com/tomahawk005/status/1898108363298553951?s=46&t=XqB5zh59gkZRCqfPE1hx3Q

work-n-hard

work-n-hard 7分前

https://app.quotemedia.com/data/downloadFiling?webmasterId=90423&ref=318994387&type=HTML&symbol=AEON&cdn=6a4b91226e11c79b93dd2f6eb5e59b4d&companyName=AEON+Biopharma+Inc.+Class+A&formType=8-K&formDescription=Current+report+pursuant+to+Section+13+or+15%28d%29&dateFiled=2025-03-10

dexprs

Looks like SPX will be down at the Open 75 points and the DJI over 430.

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