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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00415000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1,007 | 2,489 | 0.00% |
MSFT240405C00415000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 8.70 | 0.00 | 0.00 | 0.00 | - | 448 | 1,224 | 0.00% |
MSFT240412C00415000 | 2024-03-27 3:56PM EDT | 2024-04-12 | 10.48 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
MSFT240419C00415000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 699 | 6,590 | 0.00% |
MSFT240426C00415000 | 2024-03-27 3:39PM EDT | 2024-04-26 | 15.20 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
MSFT240503C00415000 | 2024-03-27 3:15PM EDT | 2024-05-03 | 16.81 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
MSFT240517C00415000 | 2024-03-27 3:58PM EDT | 2024-05-17 | 20.10 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
MSFT240621C00415000 | 2024-03-27 3:54PM EDT | 2024-06-21 | 25.10 | 0.00 | 0.00 | 0.00 | - | 27 | 3,600 | 0.00% |
MSFT240719C00415000 | 2024-03-27 3:57PM EDT | 2024-07-19 | 28.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
MSFT240816C00415000 | 2024-03-27 1:42PM EDT | 2024-08-16 | 32.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
MSFT240920C00415000 | 2024-03-27 3:58PM EDT | 2024-09-20 | 36.25 | 0.00 | 0.00 | 0.00 | - | 27 | 1,922 | 0.00% |
MSFT241018C00415000 | 2024-03-27 2:49PM EDT | 2024-10-18 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 0.00% |
MSFT241115C00415000 | 2024-03-25 2:44PM EDT | 2024-11-15 | 46.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
MSFT241220C00415000 | 2024-03-27 2:50PM EDT | 2024-12-20 | 44.95 | 0.00 | 0.00 | 0.00 | - | 3 | 659 | 0.00% |
MSFT250117C00415000 | 2024-03-27 1:38PM EDT | 2025-01-17 | 47.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT250620C00415000 | 2024-03-27 1:51PM EDT | 2025-06-20 | 60.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MSFT251219C00415000 | 2024-03-21 3:28PM EDT | 2025-12-19 | 80.73 | 0.00 | 0.00 | 0.00 | - | 5 | 559 | 0.00% |
MSFT260116C00415000 | 2024-03-27 3:39PM EDT | 2026-01-16 | 75.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT260618C00415000 | 2024-03-21 11:03AM EDT | 2026-06-18 | 91.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT261218C00415000 | 2024-03-27 2:56PM EDT | 2026-12-18 | 94.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00415000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5,772 | 0 | 6.25% |
MSFT240405P00415000 | 2024-03-27 3:56PM EDT | 2024-04-05 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1,584 | 0 | 3.13% |
MSFT240412P00415000 | 2024-03-27 3:59PM EDT | 2024-04-12 | 3.21 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 1.56% |
MSFT240419P00415000 | 2024-03-27 3:54PM EDT | 2024-04-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 677 | 5,748 | 1.56% |
MSFT240426P00415000 | 2024-03-27 3:16PM EDT | 2024-04-26 | 7.89 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
MSFT240503P00415000 | 2024-03-27 3:13PM EDT | 2024-05-03 | 10.12 | 0.00 | 0.00 | 0.00 | - | 109 | 199 | 1.56% |
MSFT240517P00415000 | 2024-03-27 3:42PM EDT | 2024-05-17 | 10.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
MSFT240621P00415000 | 2024-03-27 2:49PM EDT | 2024-06-21 | 14.75 | 0.00 | 0.00 | 0.00 | - | 75 | 1,838 | 0.78% |
MSFT240719P00415000 | 2024-03-27 3:42PM EDT | 2024-07-19 | 15.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
MSFT240816P00415000 | 2024-03-27 3:11PM EDT | 2024-08-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
MSFT240920P00415000 | 2024-03-27 2:51PM EDT | 2024-09-20 | 21.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
MSFT241018P00415000 | 2024-03-21 1:17PM EDT | 2024-10-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
MSFT241115P00415000 | 2024-03-21 12:37PM EDT | 2024-11-15 | 22.90 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 0.39% |
MSFT241220P00415000 | 2024-03-25 1:02PM EDT | 2024-12-20 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
MSFT250117P00415000 | 2024-03-26 1:24PM EDT | 2025-01-17 | 27.85 | 0.00 | 0.00 | 0.00 | - | 18 | 1,199 | 0.39% |
MSFT250620P00415000 | 2024-03-27 9:30AM EDT | 2025-06-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
MSFT251219P00415000 | 2024-03-27 10:39AM EDT | 2025-12-19 | 41.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
MSFT260116P00415000 | 2024-03-18 10:11AM EDT | 2026-01-16 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
MSFT260618P00415000 | 2024-02-05 3:13PM EDT | 2026-06-18 | 51.98 | 51.75 | 54.45 | 0.00 | - | - | 1 | 23.27% |
MSFT261218P00415000 | 2024-03-27 10:13AM EDT | 2026-12-18 | 50.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |