| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD200228C00220000 | 2020-02-21 3:59PM EST | 2020-02-28 | 0.30 | 0.29 | 0.30 | +0.04 | +15.38% | 692 | 0 | 14.11% |
| MCD200306C00220000 | 2020-02-21 3:58PM EST | 2020-03-06 | 0.62 | 0.62 | 0.66 | +0.09 | +16.98% | 181 | 0 | 12.88% |
| MCD200313C00220000 | 2020-02-21 3:59PM EST | 2020-03-13 | 1.00 | 0.98 | 1.04 | +0.23 | +29.87% | 106 | 0 | 12.77% |
| MCD200320C00220000 | 2020-02-21 3:59PM EST | 2020-03-20 | 1.38 | 1.35 | 1.42 | +0.18 | +15.00% | 1,900 | 0 | 12.90% |
| MCD200327C00220000 | 2020-02-21 3:56PM EST | 2020-03-27 | 1.76 | 1.71 | 1.82 | +0.23 | +15.03% | 20 | 0 | 13.21% |
| MCD200403C00220000 | 2020-02-21 3:59PM EST | 2020-04-03 | 2.10 | 2.08 | 2.19 | +0.26 | +14.13% | 412 | 0 | 13.43% |
| MCD200417C00220000 | 2020-02-21 3:59PM EST | 2020-04-17 | 2.78 | 2.65 | 2.83 | +0.39 | +16.32% | 417 | 0 | 13.64% |
| MCD200619C00220000 | 2020-02-21 3:59PM EST | 2020-06-19 | 5.35 | 5.30 | 5.60 | +0.65 | +13.83% | 157 | 0 | 15.14% |
| MCD200918C00220000 | 2020-02-21 12:18PM EST | 2020-09-18 | 8.21 | 8.00 | 8.20 | +1.16 | +16.45% | 12 | 0 | 15.40% |
| MCD210115C00220000 | 2020-02-21 12:55PM EST | 2021-01-15 | 11.05 | 10.80 | 11.20 | +0.57 | +5.44% | 29 | 0 | 15.98% |
| MCD210618C00220000 | 2020-02-18 10:56AM EST | 2021-06-18 | 13.45 | 13.50 | 14.35 | -0.75 | -5.28% | 1 | 0 | 16.36% |
| MCD220121C00220000 | 2020-02-21 2:57PM EST | 2022-01-21 | 15.60 | 16.35 | 18.45 | -1.39 | -8.18% | 3 | 0 | 17.02% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD200228P00220000 | 2020-02-21 12:50PM EST | 2020-02-28 | 5.38 | 5.40 | 5.70 | -0.90 | -14.33% | 12 | 0 | 28.91% |
| MCD200306P00220000 | 2020-02-21 2:31PM EST | 2020-03-06 | 5.90 | 5.65 | 6.20 | 0.00 | - | 1 | 0 | 23.05% |
| MCD200313P00220000 | 2020-02-21 9:52AM EST | 2020-03-13 | 6.96 | 6.00 | 6.50 | -1.29 | -15.64% | 2 | 0 | 20.20% |
| MCD200320P00220000 | 2020-02-21 3:59PM EST | 2020-03-20 | 6.59 | 6.40 | 6.65 | -0.51 | -7.18% | 25 | 0 | 18.07% |
| MCD200327P00220000 | 2020-02-21 3:37PM EST | 2020-03-27 | 7.07 | 6.35 | 7.20 | +0.42 | +6.32% | 1 | 0 | 18.32% |
| MCD200417P00220000 | 2020-02-20 1:33PM EST | 2020-04-17 | 8.75 | 7.45 | 7.75 | 0.00 | - | 67 | 0 | 16.12% |
| MCD200619P00220000 | 2020-02-21 2:56PM EST | 2020-06-19 | 10.75 | 10.40 | 10.80 | -1.15 | -9.66% | 4 | 0 | 17.37% |
| MCD200918P00220000 | 2020-02-21 12:18PM EST | 2020-09-18 | 13.17 | 13.35 | 13.65 | +0.39 | +3.05% | 1 | 0 | 17.45% |
| MCD210115P00220000 | 2020-02-20 10:44AM EST | 2021-01-15 | 16.50 | 16.45 | 16.85 | 0.00 | - | 2 | 0 | 17.86% |
| MCD210618P00220000 | 2020-02-21 11:35AM EST | 2021-06-18 | 20.15 | 20.15 | 20.60 | -0.20 | -0.98% | 18 | 0 | 18.53% |
| MCD220121P00220000 | 2020-02-21 3:54PM EST | 2022-01-21 | 24.30 | 23.80 | 24.95 | +0.75 | +3.18% | 10 | 0 | 19.05% |