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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00455000 | 2024-03-28 3:12PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 1,061 | 50.00% |
MSFT240405C00455000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 0.01 | 0.01 | 0.04 | -0.04 | -66.67% | 123 | 827 | 20.90% |
MSFT240412C00455000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.13 | 0.02 | 0.16 | -0.08 | -38.10% | 47 | 297 | 18.99% |
MSFT240419C00455000 | 2024-03-28 3:53PM EDT | 2024-04-19 | 0.33 | 0.30 | 0.36 | -0.11 | -22.45% | 132 | 2,180 | 18.26% |
MSFT240426C00455000 | 2024-03-28 3:37PM EDT | 2024-04-26 | 1.66 | 1.25 | 2.85 | -0.09 | -5.14% | 47 | 221 | 27.31% |
MSFT240503C00455000 | 2024-03-28 3:31PM EDT | 2024-05-03 | 3.12 | 1.15 | 3.70 | -0.13 | -4.00% | 28 | 70 | 27.00% |
MSFT240517C00455000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 4.56 | 3.25 | 4.45 | -0.04 | -0.87% | 82 | 2,419 | 24.69% |
MSFT240621C00455000 | 2024-03-28 3:38PM EDT | 2024-06-21 | 8.15 | 5.85 | 8.95 | +0.15 | +1.90% | 266 | 2,325 | 25.93% |
MSFT240719C00455000 | 2024-03-28 2:46PM EDT | 2024-07-19 | 10.30 | 8.40 | 11.10 | +0.06 | +0.59% | 55 | 700 | 25.15% |
MSFT240920C00455000 | 2024-03-28 3:38PM EDT | 2024-09-20 | 17.70 | 15.20 | 19.25 | +0.32 | +1.84% | 71 | 1,253 | 27.71% |
MSFT241018C00455000 | 2024-03-25 3:52PM EDT | 2024-10-18 | 22.00 | 18.30 | 20.30 | 0.00 | - | 13 | 123 | 26.62% |
MSFT241115C00455000 | 2024-03-22 2:16PM EDT | 2024-11-15 | 29.00 | 22.15 | 24.25 | 0.00 | - | 4 | 121 | 28.02% |
MSFT241220C00455000 | 2024-03-27 2:43PM EDT | 2024-12-20 | 26.35 | 24.35 | 27.85 | 0.00 | - | 7 | 298 | 28.69% |
MSFT250117C00455000 | 2024-03-28 11:10AM EDT | 2025-01-17 | 29.10 | 27.90 | 30.05 | -2.63 | -8.29% | 1 | 712 | 28.78% |
MSFT250620C00455000 | 2024-03-28 10:27AM EDT | 2025-06-20 | 41.37 | 38.60 | 43.50 | -1.38 | -3.23% | 7 | 280 | 30.60% |
MSFT251219C00455000 | 2024-03-21 2:59PM EDT | 2025-12-19 | 60.10 | 51.50 | 61.50 | 0.00 | - | 10 | 583 | 33.97% |
MSFT260116C00455000 | 2024-03-07 3:17PM EDT | 2026-01-16 | 51.05 | 53.45 | 58.00 | 0.00 | - | 2 | 317 | 31.69% |
MSFT260618C00455000 | 2024-02-23 11:51AM EDT | 2026-06-18 | 63.10 | 69.40 | 72.80 | 0.00 | - | 1 | 4 | 34.48% |
MSFT261218C00455000 | 2024-03-21 12:09PM EDT | 2026-12-18 | 81.00 | 71.50 | 76.50 | 0.00 | - | 60 | 111 | 32.49% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00455000 | 2024-03-27 10:16AM EDT | 2024-04-05 | 34.00 | 32.50 | 35.75 | 0.00 | - | 1 | 0 | 40.58% |
MSFT240419P00455000 | 2024-03-25 1:36PM EDT | 2024-04-19 | 31.65 | 32.50 | 35.75 | 0.00 | - | 18 | 1 | 25.39% |
MSFT240426P00455000 | 2024-03-18 9:41AM EDT | 2024-04-26 | 37.50 | 32.70 | 36.10 | 0.00 | - | - | 5 | 23.66% |
MSFT240503P00455000 | 2024-03-28 10:55AM EDT | 2024-05-03 | 34.75 | 33.50 | 37.00 | +0.55 | +1.61% | 8 | 8 | 24.21% |
MSFT240517P00455000 | 2024-03-22 10:31AM EDT | 2024-05-17 | 35.65 | 34.00 | 37.90 | +4.82 | +15.63% | 9 | 386 | 22.83% |
MSFT240621P00455000 | 2024-03-22 11:02AM EDT | 2024-06-21 | 33.85 | 36.00 | 40.00 | 0.00 | - | 2 | 130 | 21.11% |
MSFT240719P00455000 | 2024-03-25 9:33AM EDT | 2024-07-19 | 36.20 | 37.00 | 41.05 | 0.00 | - | 15 | 90 | 19.75% |
MSFT240920P00455000 | 2024-03-11 11:57AM EDT | 2024-09-20 | 56.24 | 41.00 | 45.00 | 0.00 | - | 1 | 56 | 19.83% |
MSFT241018P00455000 | 2024-03-06 11:41AM EDT | 2024-10-18 | 59.19 | 42.05 | 45.55 | 0.00 | - | 2 | 2 | 18.93% |
MSFT241115P00455000 | 2024-03-21 3:07PM EDT | 2024-11-15 | 42.29 | 44.20 | 48.25 | 0.00 | - | 1 | 2 | 19.98% |
MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 2024-12-20 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 22.41% |
MSFT250117P00455000 | 2024-03-25 3:54PM EDT | 2025-01-17 | 48.32 | 46.65 | 51.30 | 0.00 | - | 5 | 267 | 19.90% |
MSFT250620P00455000 | 2024-03-05 11:45AM EDT | 2025-06-20 | 65.43 | 49.75 | 59.70 | 0.00 | - | 10 | 282 | 20.83% |
MSFT251219P00455000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 67.98 | 58.50 | 68.50 | 0.00 | - | 2 | 1 | 21.63% |
MSFT260116P00455000 | 2024-03-12 10:50AM EDT | 2026-01-16 | 65.50 | 59.00 | 64.00 | 0.00 | - | 1 | 9 | 19.15% |