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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231215C00195000 | 2023-11-07 3:04PM EST | 2023-12-15 | 166.85 | 174.65 | 176.95 | 0.00 | - | 1 | 6 | 293.85% |
MSFT240119C00195000 | 2023-11-16 12:16PM EST | 2024-01-19 | 181.87 | 175.95 | 176.60 | 0.00 | - | 1 | 228 | 110.74% |
MSFT240216C00195000 | 2023-11-09 1:37PM EST | 2024-02-16 | 170.46 | 179.35 | 182.45 | 0.00 | - | 4 | 2 | 115.67% |
MSFT240315C00195000 | 2023-08-22 12:56PM EST | 2024-03-15 | 134.30 | 128.60 | 131.30 | 0.00 | - | 2 | 18 | 0.00% |
MSFT240419C00195000 | 2023-08-21 10:11AM EST | 2024-04-19 | 129.35 | 137.00 | 138.75 | 0.00 | - | - | 10 | 0.00% |
MSFT240621C00195000 | 2023-11-20 10:15AM EST | 2024-06-21 | 182.96 | 178.65 | 180.35 | 0.00 | - | 5 | 239 | 64.03% |
MSFT240920C00195000 | 2023-11-10 11:26AM EST | 2024-09-20 | 179.00 | 184.40 | 187.65 | 0.00 | - | - | 271 | 67.62% |
MSFT241220C00195000 | 2023-12-07 3:20PM EST | 2024-12-20 | 185.31 | 181.65 | 185.20 | 0.00 | - | 3 | 85 | 54.22% |
MSFT250117C00195000 | 2023-10-02 11:17AM EST | 2025-01-17 | 138.00 | 160.50 | 165.50 | 0.00 | - | 1 | 839 | 0.00% |
MSFT250620C00195000 | 2023-10-30 11:10AM EST | 2025-06-20 | 156.35 | 194.50 | 198.30 | 0.00 | - | 45 | 348 | 61.33% |
MSFT251219C00195000 | 2023-12-01 12:58PM EST | 2025-12-19 | 196.18 | 189.00 | 193.30 | 0.00 | - | 4 | 16 | 50.07% |
MSFT260116C00195000 | 2023-11-28 9:35AM EST | 2026-01-16 | 202.00 | 189.50 | 193.90 | 0.00 | - | 1 | 5 | 49.77% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231215P00195000 | 2023-12-07 1:03PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 199 | 162.50% |
MSFT240119P00195000 | 2023-12-08 12:49PM EST | 2024-01-19 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5 | 8,621 | 65.23% |
MSFT240216P00195000 | 2023-12-04 12:56PM EST | 2024-02-16 | 0.07 | 0.04 | 0.07 | 0.00 | - | 485 | 785 | 53.91% |
MSFT240315P00195000 | 2023-11-22 1:23PM EST | 2024-03-15 | 0.09 | 0.07 | 0.11 | 0.00 | - | 70 | 2,207 | 48.73% |
MSFT240419P00195000 | 2023-12-04 9:59AM EST | 2024-04-19 | 0.20 | 0.13 | 0.17 | 0.00 | - | 1 | 80 | 43.80% |
MSFT240517P00195000 | 2023-11-21 2:24PM EST | 2024-05-17 | 0.33 | 0.24 | 0.30 | 0.00 | - | 1 | 18 | 42.70% |
MSFT240621P00195000 | 2023-12-11 1:30PM EST | 2024-06-21 | 0.42 | 0.36 | 0.43 | -0.04 | -8.70% | 1 | 2,439 | 40.60% |
MSFT240719P00195000 | 2023-12-06 3:13PM EST | 2024-07-19 | 0.50 | 0.44 | 0.51 | 0.00 | - | 4 | 7 | 38.89% |
MSFT240920P00195000 | 2023-12-05 2:14PM EST | 2024-09-20 | 0.85 | 0.73 | 0.83 | 0.00 | - | 3 | 2,322 | 37.01% |
MSFT241220P00195000 | 2023-12-06 3:09PM EST | 2024-12-20 | 1.32 | 0.86 | 3.30 | 0.00 | - | 3 | 288 | 42.02% |
MSFT250117P00195000 | 2023-12-07 9:42AM EST | 2025-01-17 | 1.55 | 1.42 | 1.51 | 0.00 | - | 35 | 2,180 | 34.50% |
MSFT250620P00195000 | 2023-11-30 3:25PM EST | 2025-06-20 | 2.35 | 1.60 | 2.65 | 0.00 | - | 1 | 183 | 32.86% |
MSFT251219P00195000 | 2023-11-13 11:22AM EST | 2025-12-19 | 4.00 | 1.87 | 10.00 | 0.00 | - | 569 | 718 | 40.32% |
MSFT260116P00195000 | 2023-12-04 9:46AM EST | 2026-01-16 | 4.00 | 1.99 | 4.05 | 0.00 | - | 1 | 370 | 30.85% |