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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231215C00180000 | 2023-11-24 10:40AM EST | 2023-12-15 | 196.93 | 193.15 | 195.05 | 0.00 | - | 3 | 3 | 286.72% |
MSFT240119C00180000 | 2023-12-07 9:51AM EST | 2024-01-19 | 188.00 | 194.65 | 196.40 | 0.00 | - | 13 | 402 | 118.38% |
MSFT240216C00180000 | 2023-09-20 2:23PM EST | 2024-02-16 | 147.00 | 148.45 | 152.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240315C00180000 | 2023-11-10 10:06AM EST | 2024-03-15 | 185.55 | 194.40 | 197.60 | 0.00 | - | - | 1 | 81.47% |
MSFT240621C00180000 | 2023-11-21 2:02PM EST | 2024-06-21 | 197.38 | 196.65 | 200.50 | 0.00 | - | 4 | 1,778 | 69.58% |
MSFT240920C00180000 | 2023-08-11 8:30AM EST | 2024-09-20 | 151.05 | 161.00 | 165.45 | 0.00 | - | - | 1 | 0.00% |
MSFT241220C00180000 | 2023-11-13 10:48AM EST | 2024-12-20 | 197.00 | 199.70 | 204.50 | 0.00 | - | 1 | 164 | 58.45% |
MSFT250117C00180000 | 2023-12-07 9:40AM EST | 2025-01-17 | 197.49 | 200.50 | 205.00 | 0.00 | - | 1 | 1,383 | 57.70% |
MSFT250620C00180000 | 2023-11-01 2:50PM EST | 2025-06-20 | 181.40 | 203.00 | 207.50 | 0.00 | - | 1 | 1,088 | 53.11% |
MSFT251219C00180000 | 2023-11-07 3:12PM EST | 2025-12-19 | 195.90 | 202.50 | 207.00 | 0.00 | - | 1 | 21 | 48.39% |
MSFT260116C00180000 | 2023-12-06 9:59AM EST | 2026-01-16 | 205.45 | 206.50 | 211.00 | 0.00 | - | 11 | 23 | 52.24% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231215P00180000 | 2023-12-08 12:50PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 597 | 168.75% |
MSFT231222P00180000 | 2023-11-24 11:37AM EST | 2023-12-22 | 0.02 | 0.00 | 0.22 | +0.01 | +100.00% | 3 | 3 | 149.61% |
MSFT240119P00180000 | 2023-12-06 11:12AM EST | 2024-01-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 5,624 | 73.05% |
MSFT240216P00180000 | 2023-12-07 9:48AM EST | 2024-02-16 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 811 | 55.47% |
MSFT240315P00180000 | 2023-12-04 9:30AM EST | 2024-03-15 | 0.12 | 0.00 | 0.08 | 0.00 | - | 2 | 1,744 | 53.03% |
MSFT240419P00180000 | 2023-11-17 11:46AM EST | 2024-04-19 | 0.11 | 0.10 | 0.13 | 0.00 | - | 4 | 118 | 47.85% |
MSFT240517P00180000 | 2023-12-06 11:33AM EST | 2024-05-17 | 0.20 | 0.16 | 0.21 | 0.00 | - | 1 | 25 | 46.00% |
MSFT240621P00180000 | 2023-12-08 10:00AM EST | 2024-06-21 | 0.31 | 0.24 | 0.31 | +0.01 | +3.33% | 2 | 2,603 | 43.75% |
MSFT240920P00180000 | 2023-12-06 1:32PM EST | 2024-09-20 | 0.64 | 0.48 | 0.58 | 0.00 | - | 2 | 252 | 39.40% |
MSFT241220P00180000 | 2023-11-14 11:37AM EST | 2024-12-20 | 1.70 | 0.00 | 1.95 | 0.00 | - | 1 | 952 | 42.13% |
MSFT250117P00180000 | 2023-12-08 11:29AM EST | 2025-01-17 | 0.99 | 0.93 | 1.06 | -0.13 | -11.61% | 500 | 2,444 | 36.40% |
MSFT250620P00180000 | 2023-11-22 9:30AM EST | 2025-06-20 | 2.00 | 1.00 | 3.05 | 0.00 | - | 2 | 123 | 37.93% |
MSFT251219P00180000 | 2023-12-04 2:49PM EST | 2025-12-19 | 2.64 | 2.40 | 3.50 | 0.00 | - | 1 | 652 | 33.97% |
MSFT260116P00180000 | 2023-12-04 9:47AM EST | 2026-01-16 | 3.05 | 2.46 | 3.65 | 0.00 | - | 1 | 61 | 33.66% |