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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00520000 | 2024-03-20 3:12PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 22 | 125.00% |
MSFT240405C00520000 | 2024-03-19 9:30AM EDT | 2024-04-05 | 0.05 | 0.00 | 0.02 | 0.00 | - | 17 | 28 | 46.88% |
MSFT240412C00520000 | 2024-03-14 1:19PM EDT | 2024-04-12 | 0.11 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 36.33% |
MSFT240419C00520000 | 2024-03-28 2:16PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 4 | 713 | 29.30% |
MSFT240503C00520000 | 2024-03-27 1:35PM EDT | 2024-05-03 | 0.36 | 0.00 | 0.46 | 0.00 | - | 1 | 3 | 33.64% |
MSFT240517C00520000 | 2024-03-27 3:44PM EDT | 2024-05-17 | 0.24 | 0.24 | 0.29 | -0.07 | -22.58% | 1 | 491 | 26.71% |
MSFT240621C00520000 | 2024-03-28 1:45PM EDT | 2024-06-21 | 0.81 | 0.77 | 0.85 | -0.01 | -1.22% | 5 | 805 | 24.54% |
MSFT240719C00520000 | 2024-03-28 1:10PM EDT | 2024-07-19 | 1.38 | 1.35 | 1.41 | -0.11 | -7.38% | 4 | 2,662 | 23.53% |
MSFT240816C00520000 | 2024-03-26 1:20PM EDT | 2024-08-16 | 3.45 | 2.81 | 2.92 | 0.00 | - | 6 | 204 | 24.93% |
MSFT240920C00520000 | 2024-03-27 9:33AM EDT | 2024-09-20 | 4.80 | 4.10 | 4.25 | 0.00 | - | 20 | 552 | 24.69% |
MSFT241018C00520000 | 2024-03-25 3:59PM EDT | 2024-10-18 | 5.50 | 5.35 | 5.45 | -1.00 | -15.38% | 1 | 160 | 24.67% |
MSFT241115C00520000 | 2024-03-28 1:48PM EDT | 2024-11-15 | 7.65 | 7.60 | 7.75 | -1.47 | -16.12% | 20 | 74 | 25.91% |
MSFT241220C00520000 | 2024-03-22 10:15AM EDT | 2024-12-20 | 11.52 | 9.15 | 9.35 | 0.00 | - | 2 | 275 | 25.80% |
MSFT250117C00520000 | 2024-03-28 9:57AM EDT | 2025-01-17 | 10.68 | 10.60 | 10.80 | +0.08 | +0.75% | 8 | 1,061 | 25.89% |
MSFT250321C00520000 | 2024-03-28 2:30PM EDT | 2025-03-21 | 14.40 | 14.20 | 14.55 | -3.25 | -18.41% | 4 | 24 | 26.44% |
MSFT250620C00520000 | 2024-03-27 9:41AM EDT | 2025-06-20 | 21.20 | 19.30 | 19.90 | 0.00 | - | 10 | 869 | 27.07% |
MSFT251219C00520000 | 2024-03-21 3:56PM EDT | 2025-12-19 | 34.81 | 30.35 | 31.60 | 0.00 | - | 7 | 745 | 28.72% |
MSFT260116C00520000 | 2024-03-26 9:37AM EDT | 2026-01-16 | 32.00 | 32.00 | 33.45 | -3.30 | -9.35% | 1 | 523 | 28.98% |
MSFT260618C00520000 | 2024-03-20 3:44PM EDT | 2026-06-18 | 43.03 | 38.85 | 41.25 | 0.00 | - | 10 | 14 | 29.36% |
MSFT261218C00520000 | 2024-03-27 3:39PM EDT | 2026-12-18 | 50.02 | 49.10 | 51.40 | 0.00 | - | 1 | 916 | 30.27% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00520000 | 2024-03-20 10:52AM EDT | 2024-03-28 | 99.02 | 99.25 | 99.70 | 0.00 | - | - | 0 | 207.23% |
MSFT240405P00520000 | 2024-03-20 10:51AM EDT | 2024-04-05 | 98.63 | 98.15 | 100.85 | 0.00 | - | 2 | 0 | 69.63% |
MSFT240419P00520000 | 2024-02-29 4:50PM EDT | 2024-04-19 | 108.15 | 98.00 | 100.70 | 0.00 | - | 2 | 0 | 54.70% |
MSFT240517P00520000 | 2024-03-13 3:55PM EDT | 2024-05-17 | 104.57 | 98.65 | 100.80 | 0.00 | - | 1 | 0 | 37.21% |
MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 2024-06-21 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 154.11% |
MSFT240719P00520000 | 2024-03-21 3:03PM EDT | 2024-07-19 | 91.10 | 98.85 | 100.70 | 0.00 | - | 10 | 0 | 24.60% |
MSFT240816P00520000 | 2024-02-14 4:05PM EDT | 2024-08-16 | 110.95 | 101.35 | 105.50 | 0.00 | - | 4 | 0 | 31.39% |
MSFT240920P00520000 | 2024-03-26 2:30PM EDT | 2024-09-20 | 97.80 | 98.10 | 100.95 | 0.00 | - | 2 | 0 | 20.37% |
MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 2024-12-20 | 97.60 | 99.15 | 101.50 | 0.00 | - | 4 | 3 | 17.55% |
MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 95.08 | 99.45 | 100.35 | 0.00 | - | 2 | 32 | 14.61% |
MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 2025-03-21 | 102.65 | 100.05 | 101.55 | 0.00 | - | - | 5 | 15.26% |
MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 2025-06-20 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 25.90% |
MSFT251219P00520000 | 2024-02-15 10:32AM EDT | 2025-12-19 | 113.00 | 106.15 | 109.55 | 0.00 | - | 2 | 5 | 17.62% |
MSFT260116P00520000 | 2024-02-26 12:24PM EDT | 2026-01-16 | 113.50 | 103.10 | 106.40 | 0.00 | - | 1 | 0 | 15.23% |
MSFT260618P00520000 | 2024-02-05 3:13PM EDT | 2026-06-18 | 118.11 | 118.30 | 122.30 | 0.00 | - | 2 | 1 | 21.75% |
MSFT261218P00520000 | 2024-02-12 11:12AM EDT | 2026-12-18 | 112.30 | 112.05 | 116.90 | 0.00 | - | 12 | 21 | 17.41% |