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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00410000 | 2024-03-28 3:50PM EDT | 2024-04-05 | 12.29 | 11.00 | 12.30 | -0.72 | -5.53% | 134 | 1,563 | 21.62% |
MSFT240412C00410000 | 2024-03-28 3:50PM EDT | 2024-04-12 | 13.05 | 11.65 | 13.90 | -1.31 | -9.12% | 107 | 1,020 | 21.81% |
MSFT240419C00410000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 15.20 | 13.05 | 15.25 | -0.90 | -5.59% | 218 | 9,827 | 21.83% |
MSFT240426C00410000 | 2024-03-28 3:36PM EDT | 2024-04-26 | 18.40 | 16.40 | 20.00 | +1.04 | +5.99% | 37 | 232 | 29.96% |
MSFT240503C00410000 | 2024-03-28 2:16PM EDT | 2024-05-03 | 20.50 | 18.95 | 21.10 | +0.65 | +3.27% | 33 | 160 | 29.10% |
MSFT240517C00410000 | 2024-03-28 3:26PM EDT | 2024-05-17 | 23.00 | 21.15 | 23.70 | +0.65 | +2.91% | 114 | 4,068 | 29.08% |
MSFT240621C00410000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 27.60 | 25.70 | 29.65 | +0.74 | +2.76% | 45 | 4,071 | 29.92% |
MSFT240719C00410000 | 2024-03-28 11:21AM EDT | 2024-07-19 | 30.90 | 29.20 | 32.95 | -0.25 | -0.80% | 2 | 7,617 | 29.59% |
MSFT240816C00410000 | 2024-03-28 2:22PM EDT | 2024-08-16 | 35.13 | 33.45 | 37.00 | +0.37 | +1.06% | 5 | 524 | 30.48% |
MSFT240920C00410000 | 2024-03-28 3:02PM EDT | 2024-09-20 | 39.05 | 37.05 | 40.50 | +0.63 | +1.64% | 41 | 1,403 | 30.36% |
MSFT241018C00410000 | 2024-03-26 10:42AM EDT | 2024-10-18 | 45.05 | 40.00 | 43.50 | 0.00 | - | 2 | 168 | 30.65% |
MSFT241115C00410000 | 2024-03-25 10:24AM EDT | 2024-11-15 | 45.91 | 44.05 | 47.35 | -3.39 | -6.88% | 1 | 129 | 31.69% |
MSFT241220C00410000 | 2024-03-28 1:09PM EDT | 2024-12-20 | 48.23 | 47.00 | 51.00 | -1.77 | -3.54% | 25 | 2,357 | 32.15% |
MSFT250117C00410000 | 2024-03-28 3:26PM EDT | 2025-01-17 | 51.55 | 49.75 | 53.50 | +1.55 | +3.10% | 4 | 6,654 | 32.29% |
MSFT250321C00410000 | 2024-03-28 3:02PM EDT | 2025-03-21 | 56.89 | 52.75 | 60.95 | -1.61 | -2.75% | 2 | 128 | 33.92% |
MSFT250620C00410000 | 2024-03-28 2:49PM EDT | 2025-06-20 | 63.60 | 62.00 | 65.50 | -1.77 | -2.71% | 1 | 2,838 | 32.81% |
MSFT251219C00410000 | 2024-03-22 1:55PM EDT | 2025-12-19 | 82.60 | 73.50 | 78.50 | 0.00 | - | 1 | 1,437 | 33.78% |
MSFT260116C00410000 | 2024-03-27 1:14PM EDT | 2026-01-16 | 77.32 | 75.00 | 80.00 | 0.00 | - | 2 | 2,183 | 33.74% |
MSFT260618C00410000 | 2024-03-26 11:37AM EDT | 2026-06-18 | 89.40 | 84.00 | 88.50 | 0.00 | - | 1 | 74 | 33.94% |
MSFT261218C00410000 | 2024-03-28 3:53PM EDT | 2026-12-18 | 96.65 | 93.00 | 98.00 | -0.85 | -0.87% | 1 | 609 | 34.26% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00410000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.75 | 0.65 | 0.81 | -0.17 | -18.48% | 1,101 | 2,846 | 16.87% |
MSFT240412P00410000 | 2024-03-28 3:49PM EDT | 2024-04-12 | 1.73 | 1.03 | 2.03 | -0.24 | -12.18% | 130 | 1,931 | 17.59% |
MSFT240419P00410000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 2.84 | 2.74 | 3.00 | -0.10 | -3.40% | 675 | 33,450 | 17.49% |
MSFT240426P00410000 | 2024-03-28 3:50PM EDT | 2024-04-26 | 5.25 | 4.45 | 5.65 | -0.75 | -12.50% | 48 | 688 | 21.67% |
MSFT240503P00410000 | 2024-03-28 3:17PM EDT | 2024-05-03 | 7.35 | 5.40 | 8.00 | +0.03 | +0.41% | 35 | 133 | 24.30% |
MSFT240517P00410000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 8.96 | 7.40 | 9.60 | -0.09 | -0.99% | 125 | 2,854 | 23.37% |
MSFT240621P00410000 | 2024-03-28 2:04PM EDT | 2024-06-21 | 12.08 | 12.40 | 14.25 | -0.63 | -4.96% | 127 | 3,929 | 23.95% |
MSFT240719P00410000 | 2024-03-28 3:47PM EDT | 2024-07-19 | 14.00 | 14.05 | 15.30 | +0.10 | +0.72% | 142 | 532 | 21.94% |
MSFT240816P00410000 | 2024-03-26 3:56PM EDT | 2024-08-16 | 17.45 | 17.15 | 19.65 | 0.00 | - | 54 | 3,430 | 23.95% |
MSFT240920P00410000 | 2024-03-28 10:11AM EDT | 2024-09-20 | 19.10 | 17.10 | 21.15 | +0.15 | +0.79% | 5 | 1,284 | 22.77% |
MSFT241018P00410000 | 2024-03-26 11:36AM EDT | 2024-10-18 | 20.25 | 18.50 | 21.15 | 0.00 | - | 7 | 179 | 21.15% |
MSFT241115P00410000 | 2024-03-28 11:51AM EDT | 2024-11-15 | 23.25 | 22.75 | 25.15 | -1.75 | -7.00% | 1 | 156 | 22.91% |
MSFT241220P00410000 | 2024-03-26 1:38PM EDT | 2024-12-20 | 24.70 | 22.70 | 26.95 | 0.00 | - | 1 | 415 | 22.64% |
MSFT250117P00410000 | 2024-03-27 2:48PM EDT | 2025-01-17 | 26.60 | 26.25 | 28.55 | 0.00 | - | 20 | 1,602 | 22.63% |
MSFT250321P00410000 | 2024-03-28 10:25AM EDT | 2025-03-21 | 29.13 | 26.65 | 32.35 | -0.87 | -2.90% | 2 | 73 | 22.89% |
MSFT250620P00410000 | 2024-03-28 1:51PM EDT | 2025-06-20 | 32.88 | 28.10 | 38.05 | +0.33 | +1.01% | 3 | 250 | 23.59% |
MSFT251219P00410000 | 2024-03-27 10:39AM EDT | 2025-12-19 | 39.53 | 37.00 | 42.00 | 0.00 | - | 4 | 494 | 21.74% |
MSFT260116P00410000 | 2024-03-20 10:52AM EDT | 2026-01-16 | 40.17 | 37.85 | 42.50 | 0.00 | - | 2 | 93 | 21.50% |
MSFT260618P00410000 | 2024-03-21 2:47PM EDT | 2026-06-18 | 41.74 | 42.00 | 47.00 | 0.00 | - | 1 | 24 | 21.22% |
MSFT261218P00410000 | 2024-03-28 2:50PM EDT | 2026-12-18 | 48.52 | 46.50 | 51.50 | +0.78 | +1.63% | 6 | 29 | 20.85% |