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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00375000 | 2024-03-28 1:46PM EDT | 2024-04-05 | 45.70 | 44.70 | 48.80 | -2.76 | -5.70% | 2 | 18 | 53.54% |
MSFT240412C00375000 | 2024-03-28 1:05PM EDT | 2024-04-12 | 46.30 | 45.10 | 49.00 | +0.43 | +0.94% | 1 | 13 | 53.98% |
MSFT240419C00375000 | 2024-03-28 3:46PM EDT | 2024-04-19 | 47.75 | 45.05 | 49.00 | -0.41 | -0.85% | 26 | 2,453 | 44.57% |
MSFT240426C00375000 | 2024-03-27 11:45AM EDT | 2024-04-26 | 48.05 | 46.75 | 49.75 | 0.00 | - | 9 | 19 | 41.64% |
MSFT240503C00375000 | 2024-03-28 11:13AM EDT | 2024-05-03 | 49.83 | 47.70 | 50.35 | -2.69 | -5.12% | 1 | 1 | 39.28% |
MSFT240517C00375000 | 2024-03-28 12:40PM EDT | 2024-05-17 | 50.94 | 49.75 | 51.05 | -0.25 | -0.49% | 6 | 1,210 | 35.13% |
MSFT240621C00375000 | 2024-03-28 1:28PM EDT | 2024-06-21 | 53.52 | 52.45 | 54.50 | -2.78 | -4.94% | 10 | 4,391 | 33.15% |
MSFT240719C00375000 | 2024-03-25 10:08AM EDT | 2024-07-19 | 59.13 | 55.15 | 57.25 | 0.00 | - | 1 | 335 | 32.68% |
MSFT240816C00375000 | 2024-03-18 2:40PM EDT | 2024-08-16 | 59.60 | 58.95 | 62.00 | -0.61 | -1.01% | 1 | 100 | 34.98% |
MSFT240920C00375000 | 2024-03-28 3:56PM EDT | 2024-09-20 | 63.44 | 61.40 | 63.75 | -2.01 | -3.07% | 3 | 714 | 33.14% |
MSFT241018C00375000 | 2024-03-28 2:37PM EDT | 2024-10-18 | 66.20 | 64.10 | 66.15 | -2.05 | -3.00% | 2 | 270 | 33.07% |
MSFT241115C00375000 | 2024-03-20 12:22PM EDT | 2024-11-15 | 72.18 | 66.70 | 71.00 | 0.00 | - | 1 | 138 | 35.27% |
MSFT241220C00375000 | 2024-03-25 11:00AM EDT | 2024-12-20 | 76.05 | 70.05 | 73.50 | 0.00 | - | 2 | 573 | 34.89% |
MSFT250117C00375000 | 2024-03-28 12:25PM EDT | 2025-01-17 | 73.40 | 71.90 | 76.50 | -2.55 | -3.36% | 4 | 2,340 | 35.48% |
MSFT250620C00375000 | 2024-03-28 11:05AM EDT | 2025-06-20 | 85.40 | 82.00 | 87.00 | -2.80 | -3.17% | 1 | 1,915 | 35.15% |
MSFT251219C00375000 | 2024-03-25 9:33AM EDT | 2025-12-19 | 101.25 | 94.00 | 99.00 | 0.00 | - | 1 | 560 | 35.76% |
MSFT260116C00375000 | 2024-03-21 11:24AM EDT | 2026-01-16 | 105.20 | 95.50 | 100.50 | 0.00 | - | 2 | 559 | 35.74% |
MSFT260618C00375000 | 2024-03-08 3:51PM EDT | 2026-06-18 | 96.80 | 103.50 | 108.50 | 0.00 | - | 1 | 21 | 35.78% |
MSFT261218C00375000 | 2024-03-27 10:28AM EDT | 2026-12-18 | 115.95 | 112.50 | 117.00 | +0.95 | +0.83% | 1 | 4,888 | 35.77% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00375000 | 2024-03-28 3:55PM EDT | 2024-04-05 | 0.06 | 0.04 | 0.08 | -0.04 | -40.00% | 109 | 658 | 34.18% |
MSFT240412P00375000 | 2024-03-28 3:55PM EDT | 2024-04-12 | 0.20 | 0.10 | 0.20 | -0.01 | -4.76% | 150 | 262 | 28.52% |
MSFT240419P00375000 | 2024-03-28 3:15PM EDT | 2024-04-19 | 0.33 | 0.30 | 0.43 | -0.05 | -13.16% | 145 | 6,718 | 26.88% |
MSFT240426P00375000 | 2024-03-28 1:48PM EDT | 2024-04-26 | 0.83 | 0.64 | 0.92 | -0.06 | -6.74% | 8 | 1,374 | 27.39% |
MSFT240503P00375000 | 2024-03-28 12:15PM EDT | 2024-05-03 | 1.55 | 0.00 | 3.60 | -0.24 | -13.41% | 2 | 132 | 35.95% |
MSFT240517P00375000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 2.26 | 1.84 | 2.79 | -0.04 | -1.74% | 95 | 7,113 | 28.08% |
MSFT240621P00375000 | 2024-03-28 1:31PM EDT | 2024-06-21 | 4.22 | 4.05 | 4.50 | +0.14 | +3.43% | 30 | 2,923 | 25.31% |
MSFT240719P00375000 | 2024-03-28 1:08PM EDT | 2024-07-19 | 5.25 | 3.20 | 5.50 | -0.06 | -1.13% | 10 | 1,208 | 23.66% |
MSFT240816P00375000 | 2024-03-28 10:25AM EDT | 2024-08-16 | 7.57 | 6.50 | 7.80 | +0.17 | +2.30% | 3 | 646 | 24.44% |
MSFT240920P00375000 | 2024-03-28 3:40PM EDT | 2024-09-20 | 9.05 | 7.30 | 9.40 | -0.35 | -3.72% | 269 | 1,388 | 23.78% |
MSFT241018P00375000 | 2024-03-28 3:45PM EDT | 2024-10-18 | 10.30 | 8.90 | 11.70 | +0.15 | +1.48% | 98 | 194 | 24.51% |
MSFT241115P00375000 | 2024-03-28 12:45PM EDT | 2024-11-15 | 12.60 | 10.15 | 12.85 | 0.00 | - | 1 | 424 | 24.09% |
MSFT241220P00375000 | 2024-03-28 3:31PM EDT | 2024-12-20 | 13.65 | 13.55 | 14.65 | +0.15 | +1.11% | 3 | 748 | 24.04% |
MSFT250117P00375000 | 2024-03-28 3:44PM EDT | 2025-01-17 | 14.80 | 14.95 | 16.25 | +0.10 | +0.68% | 3 | 2,281 | 24.18% |
MSFT250620P00375000 | 2024-03-26 12:26PM EDT | 2025-06-20 | 20.00 | 16.45 | 23.15 | 0.00 | - | 1 | 521 | 24.03% |
MSFT251219P00375000 | 2024-03-18 10:52AM EDT | 2025-12-19 | 28.19 | 21.70 | 28.25 | 0.00 | - | 8 | 223 | 22.96% |
MSFT260116P00375000 | 2024-03-22 9:32AM EDT | 2026-01-16 | 26.20 | 25.00 | 30.00 | 0.00 | - | 1 | 568 | 23.36% |
MSFT260618P00375000 | 2024-03-21 11:45AM EDT | 2026-06-18 | 31.65 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 22.88% |
MSFT261218P00375000 | 2024-03-26 12:56PM EDT | 2026-12-18 | 35.17 | 33.50 | 38.00 | 0.00 | - | 3 | 120 | 22.31% |