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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00270000 | 2024-03-22 12:14PM EDT | 2024-04-19 | 158.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MSFT240517C00270000 | 2024-03-22 3:50PM EDT | 2024-05-17 | 161.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240621C00270000 | 2024-03-26 2:31PM EDT | 2024-06-21 | 156.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT240719C00270000 | 2024-03-22 12:14PM EDT | 2024-07-19 | 161.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MSFT240816C00270000 | 2024-03-20 11:00AM EDT | 2024-08-16 | 157.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT240920C00270000 | 2024-03-22 12:24PM EDT | 2024-09-20 | 163.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 2024-10-18 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 51.51% |
MSFT241115C00270000 | 2024-02-29 4:43PM EDT | 2024-11-15 | 151.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MSFT241220C00270000 | 2024-03-22 10:13AM EDT | 2024-12-20 | 168.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT250117C00270000 | 2024-03-15 10:04AM EDT | 2025-01-17 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT250321C00270000 | 2024-03-11 1:45PM EDT | 2025-03-21 | 149.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
MSFT250620C00270000 | 2024-03-15 3:43PM EDT | 2025-06-20 | 164.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MSFT251219C00270000 | 2024-03-27 3:48PM EDT | 2025-12-19 | 175.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT260116C00270000 | 2024-03-13 12:17PM EDT | 2026-01-16 | 170.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT260618C00270000 | 2024-03-27 3:48PM EDT | 2026-06-18 | 180.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT261218C00270000 | 2024-03-13 11:45AM EDT | 2026-12-18 | 179.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00270000 | 2024-02-21 2:29PM EDT | 2024-03-28 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 268.75% |
MSFT240412P00270000 | 2024-03-15 1:53PM EDT | 2024-04-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
MSFT240419P00270000 | 2024-03-25 10:54AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
MSFT240517P00270000 | 2024-03-27 1:34PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
MSFT240621P00270000 | 2024-03-22 10:37AM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
MSFT240719P00270000 | 2024-03-26 3:32PM EDT | 2024-07-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MSFT240816P00270000 | 2024-03-26 10:32AM EDT | 2024-08-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
MSFT240920P00270000 | 2024-03-25 9:30AM EDT | 2024-09-20 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MSFT241018P00270000 | 2024-03-26 1:22PM EDT | 2024-10-18 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
MSFT241115P00270000 | 2024-03-26 1:25PM EDT | 2024-11-15 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MSFT241220P00270000 | 2024-03-27 1:08PM EDT | 2024-12-20 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MSFT250117P00270000 | 2024-03-26 12:28PM EDT | 2025-01-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
MSFT250321P00270000 | 2024-03-22 11:27AM EDT | 2025-03-21 | 2.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
MSFT250620P00270000 | 2024-03-22 10:46AM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
MSFT251219P00270000 | 2024-03-25 1:19PM EDT | 2025-12-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
MSFT260116P00270000 | 2024-03-27 2:54PM EDT | 2026-01-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
MSFT260618P00270000 | 2024-03-14 3:27PM EDT | 2026-06-18 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
MSFT261218P00270000 | 2024-03-25 3:44PM EDT | 2026-12-18 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |