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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230217C00345000 | 2023-02-03 11:57AM EST | 2023-02-17 | 0.01 | 0.00 | 0.50 | -0.02 | -66.67% | 11 | 1,001 | 72.36% |
MSFT230317C00345000 | 2023-02-03 12:26PM EST | 2023-03-17 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 6 | 2,766 | 33.99% |
MSFT230421C00345000 | 2023-02-03 3:58PM EST | 2023-04-21 | 0.13 | 0.10 | 0.14 | +0.02 | +18.18% | 25 | 936 | 27.64% |
MSFT230616C00345000 | 2023-02-03 2:24PM EST | 2023-06-16 | 0.60 | 0.51 | 0.63 | -0.12 | -16.67% | 24 | 2,274 | 26.33% |
MSFT230818C00345000 | 2023-02-03 10:34AM EST | 2023-08-18 | 1.69 | 1.29 | 1.59 | +0.15 | +9.74% | 1 | 220 | 26.05% |
MSFT230915C00345000 | 2023-02-03 2:50PM EST | 2023-09-15 | 1.90 | 1.75 | 2.05 | -0.17 | -8.21% | 28 | 976 | 25.83% |
MSFT240119C00345000 | 2023-02-03 3:58PM EST | 2024-01-19 | 4.75 | 4.10 | 5.10 | -0.05 | -1.04% | 18 | 2,096 | 26.47% |
MSFT240621C00345000 | 2023-02-01 1:43PM EST | 2024-06-21 | 5.75 | 7.20 | 10.10 | 0.00 | - | 2 | 856 | 27.95% |
MSFT250117C00345000 | 2023-02-02 2:07PM EST | 2025-01-17 | 16.90 | 12.50 | 16.50 | 0.00 | - | 2 | 106 | 28.83% |
MSFT250620C00345000 | 2023-01-26 2:23PM EST | 2025-06-20 | 14.85 | 16.50 | 21.00 | 0.00 | - | 6 | 7 | 29.30% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230217P00345000 | 2022-10-26 2:59PM EST | 2023-02-17 | 114.45 | 96.40 | 98.85 | 0.00 | - | 1 | 0 | 179.66% |
MSFT230317P00345000 | 2023-01-25 3:09PM EST | 2023-03-17 | 103.05 | 85.00 | 88.50 | 0.00 | - | 99 | 19 | 58.84% |
MSFT230421P00345000 | 2022-09-06 9:24AM EST | 2023-04-21 | 91.83 | 95.90 | 97.35 | 0.00 | - | 30 | 0 | 71.59% |
MSFT230616P00345000 | 2022-12-02 1:06PM EST | 2023-06-16 | 92.30 | 104.35 | 106.55 | 0.00 | - | 4 | 6 | 71.23% |
MSFT230915P00345000 | 2022-09-21 9:12AM EST | 2023-09-15 | 100.95 | 106.05 | 107.90 | 0.00 | - | 2 | 0 | 56.90% |
MSFT240119P00345000 | 2023-01-25 9:33AM EST | 2024-01-19 | 112.00 | 86.10 | 88.05 | 0.00 | - | 2 | 7 | 19.03% |
MSFT240621P00345000 | 2023-01-17 1:55PM EST | 2024-06-21 | 104.55 | 86.05 | 88.95 | 0.00 | - | 4 | 0 | 17.77% |
MSFT250117P00345000 | 2023-01-27 10:21AM EST | 2025-01-17 | 97.25 | 86.20 | 90.30 | 0.00 | - | 3 | 32 | 16.86% |
MSFT250620P00345000 | 2023-01-26 10:39AM EST | 2025-06-20 | 101.00 | 86.50 | 91.00 | 0.00 | - | 1 | 5 | 16.09% |