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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00385000 | 2024-03-28 1:03PM EDT | 2024-03-28 | 35.14 | 35.00 | 35.80 | +0.69 | +2.00% | 4 | 199 | 84.38% |
MSFT240405C00385000 | 2024-03-26 3:48PM EDT | 2024-04-05 | 38.12 | 36.00 | 36.35 | 0.00 | - | 2 | 30 | 37.62% |
MSFT240412C00385000 | 2024-03-22 11:30AM EDT | 2024-04-12 | 36.47 | 35.85 | 37.00 | -6.65 | -15.42% | 10 | 43 | 33.22% |
MSFT240419C00385000 | 2024-03-28 12:11PM EDT | 2024-04-19 | 37.45 | 37.20 | 37.65 | -0.95 | -2.47% | 18 | 1,993 | 31.02% |
MSFT240426C00385000 | 2024-03-28 12:53PM EDT | 2024-04-26 | 38.08 | 37.35 | 39.60 | +0.07 | +0.18% | 2 | 175 | 34.23% |
MSFT240517C00385000 | 2024-03-28 10:15AM EDT | 2024-05-17 | 42.10 | 41.35 | 41.70 | -0.50 | -1.17% | 1 | 1,470 | 31.18% |
MSFT240621C00385000 | 2024-03-28 1:28PM EDT | 2024-06-21 | 45.19 | 45.25 | 45.65 | -0.23 | -0.51% | 2 | 2,681 | 30.39% |
MSFT240719C00385000 | 2024-03-27 2:14PM EDT | 2024-07-19 | 48.05 | 48.25 | 48.60 | 0.00 | - | 2 | 463 | 30.25% |
MSFT240816C00385000 | 2024-03-27 2:53PM EDT | 2024-08-16 | 51.40 | 52.05 | 52.40 | 0.00 | - | 10 | 169 | 31.39% |
MSFT240920C00385000 | 2024-03-14 12:53PM EDT | 2024-09-20 | 61.30 | 55.05 | 55.50 | 0.00 | - | 2 | 1,112 | 31.17% |
MSFT241018C00385000 | 2024-03-21 10:17AM EDT | 2024-10-18 | 65.48 | 57.75 | 58.25 | 0.00 | - | 2 | 99 | 31.45% |
MSFT241115C00385000 | 2024-03-25 12:55PM EDT | 2024-11-15 | 66.16 | 61.00 | 62.10 | 0.00 | - | 2 | 84 | 32.72% |
MSFT241220C00385000 | 2024-03-27 9:46AM EDT | 2024-12-20 | 66.97 | 63.80 | 64.65 | 0.00 | - | 1 | 466 | 32.48% |
MSFT250117C00385000 | 2024-03-27 10:22AM EDT | 2025-01-17 | 67.21 | 66.70 | 67.05 | 0.00 | - | 1 | 1,203 | 32.67% |
MSFT250620C00385000 | 2024-03-27 2:33PM EDT | 2025-06-20 | 78.23 | 78.15 | 78.95 | 0.00 | - | 1 | 480 | 33.51% |
MSFT251219C00385000 | 2024-03-21 12:32PM EDT | 2025-12-19 | 99.04 | 89.75 | 91.55 | 0.00 | - | 6 | 442 | 34.51% |
MSFT260116C00385000 | 2024-03-22 2:20PM EDT | 2026-01-16 | 99.65 | 91.70 | 92.90 | 0.00 | - | 1 | 159 | 34.42% |
MSFT260618C00385000 | 2024-03-18 11:23AM EDT | 2026-06-18 | 101.00 | 99.10 | 101.80 | 0.00 | - | 1 | 18 | 34.90% |
MSFT261218C00385000 | 2024-03-22 3:01PM EDT | 2026-12-18 | 116.62 | 108.45 | 110.15 | 0.00 | - | 1 | 480 | 34.84% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00385000 | 2024-03-28 2:12PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,729 | 56.25% |
MSFT240405P00385000 | 2024-03-28 2:27PM EDT | 2024-04-05 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 82 | 973 | 26.47% |
MSFT240412P00385000 | 2024-03-28 2:29PM EDT | 2024-04-12 | 0.28 | 0.26 | 0.30 | -0.04 | -12.50% | 10 | 599 | 23.76% |
MSFT240419P00385000 | 2024-03-28 2:31PM EDT | 2024-04-19 | 0.52 | 0.50 | 0.53 | -0.03 | -5.45% | 110 | 4,335 | 22.17% |
MSFT240426P00385000 | 2024-03-28 11:23AM EDT | 2024-04-26 | 1.35 | 1.10 | 1.44 | -0.08 | -5.59% | 9 | 326 | 24.71% |
MSFT240503P00385000 | 2024-03-28 12:55PM EDT | 2024-05-03 | 2.48 | 2.33 | 2.44 | -0.09 | -3.50% | 33 | 103 | 26.06% |
MSFT240517P00385000 | 2024-03-28 2:12PM EDT | 2024-05-17 | 3.40 | 3.35 | 3.45 | +0.01 | +0.29% | 40 | 3,916 | 24.99% |
MSFT240621P00385000 | 2024-03-28 2:22PM EDT | 2024-06-21 | 5.75 | 5.65 | 5.75 | +0.28 | +5.12% | 23 | 3,462 | 23.51% |
MSFT240719P00385000 | 2024-03-28 10:19AM EDT | 2024-07-19 | 7.05 | 7.00 | 7.15 | -0.35 | -4.73% | 20 | 1,395 | 22.48% |
MSFT240816P00385000 | 2024-03-28 10:00AM EDT | 2024-08-16 | 9.54 | 9.60 | 9.75 | -0.13 | -1.34% | 5 | 617 | 23.37% |
MSFT240920P00385000 | 2024-03-28 2:00PM EDT | 2024-09-20 | 11.45 | 11.20 | 11.45 | -0.25 | -2.14% | 62 | 1,180 | 22.74% |
MSFT241018P00385000 | 2024-03-28 11:14AM EDT | 2024-10-18 | 12.60 | 12.50 | 12.70 | +0.05 | +0.40% | 13 | 184 | 22.34% |
MSFT241115P00385000 | 2024-03-26 1:30PM EDT | 2024-11-15 | 14.80 | 14.75 | 15.15 | 0.00 | - | 11 | 62 | 23.13% |
MSFT241220P00385000 | 2024-03-27 2:15PM EDT | 2024-12-20 | 16.55 | 16.35 | 16.60 | -0.30 | -1.78% | 1 | 473 | 22.75% |
MSFT250117P00385000 | 2024-03-27 3:10PM EDT | 2025-01-17 | 17.95 | 17.45 | 17.65 | 0.00 | - | 2 | 1,304 | 22.45% |
MSFT250620P00385000 | 2024-03-12 10:35AM EDT | 2025-06-20 | 26.20 | 23.40 | 24.00 | 0.00 | - | 3 | 91 | 22.09% |
MSFT251219P00385000 | 2024-03-11 3:50PM EDT | 2025-12-19 | 36.12 | 29.60 | 30.65 | 0.00 | - | 1 | 69 | 22.00% |
MSFT260116P00385000 | 2024-03-25 3:52PM EDT | 2026-01-16 | 30.85 | 30.35 | 31.05 | 0.00 | - | 5 | 68 | 21.73% |
MSFT260618P00385000 | 2024-03-14 9:37AM EDT | 2026-06-18 | 34.60 | 34.05 | 35.80 | 0.00 | - | 1 | 47 | 21.67% |
MSFT261218P00385000 | 2024-03-22 9:58AM EDT | 2026-12-18 | 37.41 | 37.85 | 40.00 | 0.00 | - | 3 | 22 | 21.25% |