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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00400000 | 2024-03-28 3:53PM EDT | 2024-04-05 | 21.22 | 19.90 | 22.70 | +0.98 | +4.84% | 376 | 706 | 35.80% |
MSFT240412C00400000 | 2024-03-28 11:45AM EDT | 2024-04-12 | 22.37 | 20.80 | 23.20 | +0.80 | +3.71% | 7 | 96 | 28.43% |
MSFT240419C00400000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 23.22 | 21.75 | 24.85 | -1.43 | -5.80% | 55 | 7,752 | 29.07% |
MSFT240426C00400000 | 2024-03-28 3:47PM EDT | 2024-04-26 | 26.04 | 24.10 | 27.50 | +0.39 | +1.52% | 14 | 892 | 32.31% |
MSFT240503C00400000 | 2024-03-28 3:19PM EDT | 2024-05-03 | 28.10 | 26.15 | 28.40 | +0.83 | +3.04% | 44 | 81 | 31.02% |
MSFT240517C00400000 | 2024-03-28 3:20PM EDT | 2024-05-17 | 29.97 | 28.00 | 30.65 | -0.47 | -1.54% | 120 | 4,890 | 30.50% |
MSFT240621C00400000 | 2024-03-28 3:41PM EDT | 2024-06-21 | 34.70 | 33.30 | 35.25 | +0.05 | +0.14% | 42 | 13,294 | 29.70% |
MSFT240719C00400000 | 2024-03-28 3:41PM EDT | 2024-07-19 | 38.15 | 35.75 | 39.00 | -0.20 | -0.52% | 37 | 4,626 | 30.12% |
MSFT240816C00400000 | 2024-03-28 12:18PM EDT | 2024-08-16 | 41.43 | 40.00 | 43.50 | +0.51 | +1.25% | 3 | 396 | 31.58% |
MSFT240920C00400000 | 2024-03-28 1:10PM EDT | 2024-09-20 | 44.72 | 43.30 | 45.45 | +0.32 | +0.72% | 4 | 1,636 | 30.04% |
MSFT241018C00400000 | 2024-03-28 3:26PM EDT | 2024-10-18 | 48.35 | 46.20 | 48.35 | +0.85 | +1.79% | 9 | 82 | 30.35% |
MSFT241115C00400000 | 2024-03-28 3:26PM EDT | 2024-11-15 | 52.50 | 50.25 | 54.00 | -3.00 | -5.41% | 2 | 82 | 32.92% |
MSFT241220C00400000 | 2024-03-28 2:38PM EDT | 2024-12-20 | 54.45 | 53.00 | 57.00 | -0.34 | -0.62% | 15 | 1,367 | 32.88% |
MSFT250117C00400000 | 2024-03-28 3:52PM EDT | 2025-01-17 | 57.94 | 55.75 | 59.50 | +0.55 | +0.96% | 42 | 7,663 | 33.03% |
MSFT250321C00400000 | 2024-03-27 10:49AM EDT | 2025-03-21 | 62.50 | 62.00 | 64.60 | -0.35 | -0.56% | 10 | 87 | 33.21% |
MSFT250620C00400000 | 2024-03-28 9:39AM EDT | 2025-06-20 | 69.00 | 66.50 | 71.50 | -1.20 | -1.71% | 1 | 2,017 | 33.55% |
MSFT251219C00400000 | 2024-03-28 11:06AM EDT | 2025-12-19 | 82.27 | 79.00 | 84.00 | +0.97 | +1.19% | 2 | 1,273 | 34.27% |
MSFT260116C00400000 | 2024-03-28 3:58PM EDT | 2026-01-16 | 84.04 | 80.50 | 85.50 | +1.04 | +1.25% | 12 | 1,895 | 34.24% |
MSFT260618C00400000 | 2024-03-28 2:40PM EDT | 2026-06-18 | 92.10 | 89.50 | 94.00 | +0.91 | +1.00% | 1 | 179 | 34.45% |
MSFT261218C00400000 | 2024-03-28 2:45PM EDT | 2026-12-18 | 100.89 | 99.95 | 103.50 | -0.11 | -0.11% | 14 | 1,321 | 34.78% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00400000 | 2024-03-28 3:55PM EDT | 2024-04-05 | 0.21 | 0.20 | 0.28 | -0.07 | -25.00% | 892 | 1,965 | 21.00% |
MSFT240412P00400000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.65 | 0.44 | 0.76 | -0.15 | -18.75% | 313 | 902 | 19.41% |
MSFT240419P00400000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 1.26 | 1.12 | 1.36 | -0.11 | -8.03% | 792 | 8,312 | 19.01% |
MSFT240426P00400000 | 2024-03-28 3:44PM EDT | 2024-04-26 | 3.00 | 2.05 | 3.25 | -0.08 | -2.60% | 369 | 621 | 22.81% |
MSFT240503P00400000 | 2024-03-28 3:43PM EDT | 2024-05-03 | 4.50 | 2.62 | 5.00 | -0.18 | -3.85% | 53 | 226 | 24.86% |
MSFT240517P00400000 | 2024-03-28 3:48PM EDT | 2024-05-17 | 6.10 | 6.20 | 6.45 | -0.12 | -1.93% | 398 | 4,961 | 23.98% |
MSFT240621P00400000 | 2024-03-28 3:54PM EDT | 2024-06-21 | 9.00 | 7.25 | 10.90 | +0.05 | +0.56% | 149 | 4,730 | 24.75% |
MSFT240719P00400000 | 2024-03-28 3:10PM EDT | 2024-07-19 | 10.65 | 10.80 | 11.10 | +0.06 | +0.57% | 103 | 1,752 | 21.71% |
MSFT240816P00400000 | 2024-03-28 3:09PM EDT | 2024-08-16 | 13.65 | 13.70 | 14.05 | +0.55 | +4.20% | 30 | 979 | 22.57% |
MSFT240920P00400000 | 2024-03-28 3:47PM EDT | 2024-09-20 | 15.55 | 13.55 | 18.00 | -0.39 | -2.45% | 206 | 2,453 | 23.89% |
MSFT241018P00400000 | 2024-03-26 12:29PM EDT | 2024-10-18 | 16.65 | 15.00 | 19.00 | 0.00 | - | 27 | 361 | 23.05% |
MSFT241115P00400000 | 2024-03-28 11:51AM EDT | 2024-11-15 | 19.56 | 17.30 | 20.00 | +1.71 | +9.58% | 6 | 275 | 22.41% |
MSFT241220P00400000 | 2024-03-28 3:58PM EDT | 2024-12-20 | 21.04 | 20.95 | 23.25 | -0.80 | -3.66% | 231 | 1,298 | 23.31% |
MSFT250117P00400000 | 2024-03-28 3:38PM EDT | 2025-01-17 | 22.20 | 21.40 | 23.20 | -0.65 | -2.84% | 44 | 3,486 | 22.14% |
MSFT250321P00400000 | 2024-03-28 3:29PM EDT | 2025-03-21 | 25.13 | 21.95 | 28.65 | +0.18 | +0.72% | 6 | 155 | 23.58% |
MSFT250620P00400000 | 2024-03-22 2:02PM EDT | 2025-06-20 | 27.25 | 23.75 | 33.30 | 0.00 | - | 1 | 473 | 23.69% |
MSFT251219P00400000 | 2024-03-26 1:11PM EDT | 2025-12-19 | 35.25 | 33.00 | 38.00 | 0.00 | - | 6 | 501 | 22.23% |
MSFT260116P00400000 | 2024-03-27 1:16PM EDT | 2026-01-16 | 36.35 | 33.50 | 37.60 | -0.36 | -0.98% | 1 | 354 | 21.57% |
MSFT260618P00400000 | 2024-03-27 1:16PM EDT | 2026-06-18 | 40.85 | 38.00 | 43.00 | 0.00 | - | 1 | 64 | 21.71% |
MSFT261218P00400000 | 2024-03-28 1:11PM EDT | 2026-12-18 | 44.85 | 42.50 | 47.50 | -0.05 | -0.11% | 11 | 252 | 21.32% |