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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230210C00285000 | 2023-02-07 1:59PM EST | 2023-02-10 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 3,674 | 1,408 | 34.38% |
MSFT230217C00285000 | 2023-02-07 1:57PM EST | 2023-02-17 | 0.44 | 0.46 | 0.48 | +0.20 | +83.33% | 3,665 | 3,455 | 28.78% |
MSFT230224C00285000 | 2023-02-07 1:57PM EST | 2023-02-24 | 0.72 | 0.73 | 0.77 | +0.32 | +80.00% | 403 | 548 | 25.42% |
MSFT230303C00285000 | 2023-02-07 1:57PM EST | 2023-03-03 | 1.15 | 1.16 | 1.22 | +0.53 | +85.48% | 173 | 252 | 24.70% |
MSFT230310C00285000 | 2023-02-07 2:00PM EST | 2023-03-10 | 1.60 | 1.57 | 1.68 | +0.70 | +77.78% | 439 | 109 | 24.26% |
MSFT230317C00285000 | 2023-02-07 1:56PM EST | 2023-03-17 | 2.23 | 2.18 | 2.21 | +1.03 | +85.83% | 2,226 | 6,306 | 24.28% |
MSFT230324C00285000 | 2023-02-07 1:42PM EST | 2023-03-24 | 3.00 | 2.59 | 2.81 | +1.42 | +89.87% | 430 | 42 | 24.57% |
MSFT230421C00285000 | 2023-02-07 1:58PM EST | 2023-04-21 | 4.70 | 4.60 | 4.75 | +1.70 | +56.67% | 1,819 | 3,826 | 24.48% |
MSFT230519C00285000 | 2023-02-07 1:57PM EST | 2023-05-19 | 7.45 | 7.30 | 7.45 | +2.15 | +40.57% | 363 | 2,113 | 26.35% |
MSFT230616C00285000 | 2023-02-07 1:48PM EST | 2023-06-16 | 9.10 | 9.15 | 9.35 | +2.50 | +37.88% | 1,239 | 2,567 | 26.60% |
MSFT230721C00285000 | 2023-02-07 1:04PM EST | 2023-07-21 | 12.75 | 11.30 | 11.60 | +4.15 | +48.26% | 27 | 765 | 26.95% |
MSFT230818C00285000 | 2023-02-07 1:14PM EST | 2023-08-18 | 15.00 | 13.40 | 13.70 | +4.35 | +40.85% | 63 | 169 | 27.75% |
MSFT230915C00285000 | 2023-02-07 1:44PM EST | 2023-09-15 | 15.25 | 14.65 | 16.00 | +3.10 | +25.51% | 44 | 1,568 | 28.80% |
MSFT240119C00285000 | 2023-02-07 1:44PM EST | 2024-01-19 | 22.70 | 21.40 | 22.80 | +4.17 | +22.50% | 44 | 2,262 | 29.64% |
MSFT240621C00285000 | 2023-02-07 1:54PM EST | 2024-06-21 | 29.53 | 28.35 | 31.10 | +2.03 | +7.38% | 10 | 751 | 31.37% |
MSFT250117C00285000 | 2023-02-07 1:56PM EST | 2025-01-17 | 37.20 | 35.00 | 39.50 | +3.04 | +8.90% | 11 | 552 | 32.01% |
MSFT250620C00285000 | 2023-02-07 11:58AM EST | 2025-06-20 | 43.00 | 40.00 | 44.50 | +4.00 | +10.26% | 1 | 10 | 32.10% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230210P00285000 | 2023-02-07 12:41PM EST | 2023-02-10 | 20.65 | 21.60 | 23.80 | -2.40 | -10.41% | 13 | 4 | 87.40% |
MSFT230217P00285000 | 2023-02-07 10:43AM EST | 2023-02-17 | 23.40 | 22.10 | 24.20 | -0.50 | -2.09% | 2 | 137 | 55.86% |
MSFT230224P00285000 | 2023-02-02 1:38PM EST | 2023-02-24 | 23.55 | 21.70 | 24.75 | 0.00 | - | - | 10 | 51.90% |
MSFT230310P00285000 | 2023-01-26 9:35AM EST | 2023-03-10 | 21.00 | 23.05 | 24.70 | -19.67 | -48.36% | 1 | 5 | 38.75% |
MSFT230317P00285000 | 2023-02-07 12:05PM EST | 2023-03-17 | 21.10 | 24.15 | 24.95 | -7.09 | -25.15% | 4 | 619 | 35.94% |
MSFT230324P00285000 | 2023-02-02 9:56AM EST | 2023-03-24 | 25.21 | 23.85 | 25.40 | -1.50 | -5.62% | 1 | 1 | 34.47% |
MSFT230421P00285000 | 2023-02-07 9:32AM EST | 2023-04-21 | 26.28 | 23.85 | 27.40 | -3.77 | -12.55% | 1 | 64 | 31.87% |
MSFT230519P00285000 | 2023-02-03 2:41PM EST | 2023-05-19 | 30.30 | 26.80 | 28.00 | 0.00 | - | 1 | 2 | 28.31% |
MSFT230616P00285000 | 2023-02-06 10:10AM EST | 2023-06-16 | 31.41 | 27.45 | 29.50 | 0.00 | - | 2 | 1,814 | 27.63% |
MSFT230721P00285000 | 2023-01-27 2:51PM EST | 2023-07-21 | 38.65 | 28.60 | 31.05 | 0.00 | - | 8 | 9 | 26.82% |
MSFT230818P00285000 | 2023-02-02 3:47PM EST | 2023-08-18 | 30.45 | 29.90 | 32.70 | 0.00 | - | 10 | 31 | 27.03% |
MSFT230915P00285000 | 2023-02-03 10:24AM EST | 2023-09-15 | 30.00 | 30.40 | 32.95 | 0.00 | - | 19 | 460 | 25.58% |
MSFT240119P00285000 | 2023-02-06 11:45AM EST | 2024-01-19 | 37.45 | 34.40 | 36.10 | 0.00 | - | 4 | 3,139 | 23.55% |
MSFT240621P00285000 | 2023-02-07 12:02PM EST | 2024-06-21 | 37.10 | 36.50 | 40.65 | -11.62 | -23.85% | 1 | 255 | 23.32% |
MSFT250117P00285000 | 2023-01-31 3:12PM EST | 2025-01-17 | 49.60 | 40.00 | 44.65 | 0.00 | - | 2 | 229 | 22.30% |
MSFT250620P00285000 | 2023-02-02 1:17PM EST | 2025-06-20 | 44.50 | 42.50 | 47.00 | 0.00 | - | 1 | 9 | 21.67% |