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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231215C00225000 | 2023-11-14 12:02PM EST | 2023-12-15 | 144.33 | 143.20 | 144.90 | 0.00 | - | 50 | 21 | 131.54% |
MSFT240119C00225000 | 2023-12-06 10:39AM EST | 2024-01-19 | 147.34 | 144.60 | 146.35 | -0.84 | -0.57% | 6 | 1,719 | 84.38% |
MSFT240216C00225000 | 2023-11-16 1:40PM EST | 2024-02-16 | 153.79 | 145.65 | 147.10 | 0.00 | - | 2 | 3 | 72.53% |
MSFT240315C00225000 | 2023-11-09 10:20AM EST | 2024-03-15 | 139.50 | 146.15 | 147.75 | 0.00 | - | 1 | 33 | 64.58% |
MSFT240419C00225000 | 2023-10-20 12:16PM EST | 2024-04-19 | 110.20 | 148.65 | 151.90 | 0.00 | - | 1 | 1 | 67.18% |
MSFT240517C00225000 | 2023-12-05 3:50PM EST | 2024-05-17 | 152.60 | 148.50 | 150.95 | 0.00 | - | 1 | 10 | 59.64% |
MSFT240621C00225000 | 2023-11-21 1:16PM EST | 2024-06-21 | 154.75 | 149.00 | 151.40 | 0.00 | - | 1 | 296 | 55.35% |
MSFT240920C00225000 | 2023-10-11 10:02AM EST | 2024-09-20 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 55.24% |
MSFT241220C00225000 | 2023-11-15 10:49AM EST | 2024-12-20 | 157.95 | 154.40 | 157.40 | 0.00 | - | 1 | 78 | 51.12% |
MSFT250117C00225000 | 2023-12-04 10:09AM EST | 2025-01-17 | 154.00 | 155.35 | 158.90 | 0.00 | - | 1 | 470 | 51.30% |
MSFT250620C00225000 | 2023-11-17 10:24AM EST | 2025-06-20 | 164.90 | 159.15 | 162.80 | 0.00 | - | 2 | 46 | 47.87% |
MSFT251219C00225000 | 2023-12-01 1:23PM EST | 2025-12-19 | 169.91 | 163.00 | 167.45 | 0.00 | - | 2 | 48 | 45.68% |
MSFT260116C00225000 | 2023-12-01 1:23PM EST | 2026-01-16 | 170.42 | 164.05 | 167.70 | 0.00 | - | 2 | 10 | 45.06% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231215P00225000 | 2023-12-04 1:33PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 510 | 90.63% |
MSFT240119P00225000 | 2023-12-01 9:32AM EST | 2024-01-19 | 0.06 | 0.05 | 0.11 | 0.00 | - | 2 | 7,332 | 54.10% |
MSFT240216P00225000 | 2023-12-04 10:07AM EST | 2024-02-16 | 0.17 | 0.13 | 0.16 | 0.00 | - | 3 | 649 | 46.00% |
MSFT240315P00225000 | 2023-12-06 12:18PM EST | 2024-03-15 | 0.24 | 0.22 | 0.28 | -0.01 | -4.00% | 1 | 285 | 42.04% |
MSFT240419P00225000 | 2023-11-28 12:21PM EST | 2024-04-19 | 0.33 | 0.38 | 0.45 | 0.00 | - | 100 | 277 | 38.72% |
MSFT240517P00225000 | 2023-12-06 9:39AM EST | 2024-05-17 | 0.63 | 0.64 | 0.72 | +0.05 | +8.62% | 6 | 41 | 37.95% |
MSFT240621P00225000 | 2023-12-04 12:29PM EST | 2024-06-21 | 0.94 | 0.88 | 0.97 | 0.00 | - | 5 | 2,436 | 36.24% |
MSFT240920P00225000 | 2023-12-05 12:23PM EST | 2024-09-20 | 1.68 | 1.66 | 1.77 | 0.00 | - | 2 | 242 | 33.62% |
MSFT241220P00225000 | 2023-12-04 11:50AM EST | 2024-12-20 | 2.10 | 1.90 | 2.86 | 0.00 | - | 4 | 564 | 32.53% |
MSFT250117P00225000 | 2023-12-06 3:36PM EST | 2025-01-17 | 2.93 | 2.90 | 3.05 | -0.07 | -2.33% | 2 | 1,877 | 31.87% |
MSFT250620P00225000 | 2023-11-09 1:13PM EST | 2025-06-20 | 5.40 | 4.05 | 4.75 | 0.00 | - | 1 | 264 | 30.32% |
MSFT251219P00225000 | 2023-12-06 10:42AM EST | 2025-12-19 | 6.00 | 5.80 | 6.75 | -0.50 | -7.69% | 1 | 67 | 29.07% |
MSFT260116P00225000 | 2023-12-05 10:47AM EST | 2026-01-16 | 6.17 | 6.25 | 7.25 | 0.00 | - | 1 | 35 | 29.15% |