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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00315000 | 2024-03-27 2:45PM EDT | 2024-03-28 | 104.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MSFT240412C00315000 | 2024-03-01 3:41PM EDT | 2024-04-12 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240419C00315000 | 2024-03-22 1:52PM EDT | 2024-04-19 | 115.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MSFT240517C00315000 | 2024-03-27 11:52AM EDT | 2024-05-17 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240621C00315000 | 2024-03-27 3:13PM EDT | 2024-06-21 | 108.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MSFT240719C00315000 | 2024-03-13 12:40PM EDT | 2024-07-19 | 107.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MSFT240816C00315000 | 2024-03-05 1:59PM EDT | 2024-08-16 | 98.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT240920C00315000 | 2024-03-22 9:30AM EDT | 2024-09-20 | 123.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT241018C00315000 | 2024-03-18 1:36PM EDT | 2024-10-18 | 115.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
MSFT241115C00315000 | 2024-03-20 1:39PM EDT | 2024-11-15 | 121.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MSFT241220C00315000 | 2024-03-21 12:39PM EDT | 2024-12-20 | 129.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
MSFT250117C00315000 | 2024-03-27 3:02PM EDT | 2025-01-17 | 120.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT250620C00315000 | 2024-03-25 10:27AM EDT | 2025-06-20 | 134.13 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
MSFT251219C00315000 | 2024-03-18 3:41PM EDT | 2025-12-19 | 138.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT260116C00315000 | 2024-02-26 4:35PM EDT | 2026-01-16 | 130.25 | 139.55 | 143.00 | 0.00 | - | 9 | 161 | 40.54% |
MSFT260618C00315000 | 2024-03-18 1:52PM EDT | 2026-06-18 | 144.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
MSFT261218C00315000 | 2024-03-26 11:10AM EDT | 2026-12-18 | 159.00 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00315000 | 2024-03-20 12:17PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MSFT240405P00315000 | 2024-03-22 10:40AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
MSFT240412P00315000 | 2024-03-18 10:24AM EDT | 2024-04-12 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
MSFT240419P00315000 | 2024-03-27 1:06PM EDT | 2024-04-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
MSFT240426P00315000 | 2024-03-12 2:16PM EDT | 2024-04-26 | 0.13 | 0.04 | 0.00 | 0.00 | - | - | 0 | 25.00% |
MSFT240517P00315000 | 2024-03-25 3:52PM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MSFT240621P00315000 | 2024-03-22 3:35PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
MSFT240719P00315000 | 2024-03-25 3:57PM EDT | 2024-07-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
MSFT240816P00315000 | 2024-03-27 3:35PM EDT | 2024-08-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MSFT240920P00315000 | 2024-03-22 10:18AM EDT | 2024-09-20 | 2.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
MSFT241018P00315000 | 2024-03-27 10:59AM EDT | 2024-10-18 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
MSFT241115P00315000 | 2024-03-27 10:56AM EDT | 2024-11-15 | 3.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
MSFT241220P00315000 | 2024-03-26 9:34AM EDT | 2024-12-20 | 4.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
MSFT250117P00315000 | 2024-03-25 3:38PM EDT | 2025-01-17 | 5.19 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
MSFT250620P00315000 | 2024-03-21 9:30AM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
MSFT251219P00315000 | 2024-03-06 11:16AM EDT | 2025-12-19 | 16.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
MSFT260116P00315000 | 2024-03-22 12:47PM EDT | 2026-01-16 | 12.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
MSFT260618P00315000 | 2024-03-22 1:36PM EDT | 2026-06-18 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
MSFT261218P00315000 | 2024-03-21 9:30AM EDT | 2026-12-18 | 18.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |