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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT210416C00242500 | 2021-04-09 3:55PM EDT | 2021-04-16 | 13.37 | 13.50 | 13.70 | +2.32 | +21.00% | 339 | 2,195 | 32.72% |
MSFT210423C00242500 | 2021-04-09 3:59PM EDT | 2021-04-23 | 14.00 | 13.85 | 14.25 | +2.28 | +19.45% | 87 | 1,218 | 27.54% |
MSFT210430C00242500 | 2021-04-09 3:38PM EDT | 2021-04-30 | 14.70 | 14.90 | 15.70 | +1.55 | +11.79% | 87 | 695 | 31.41% |
MSFT210507C00242500 | 2021-04-09 3:57PM EDT | 2021-05-07 | 16.05 | 15.40 | 16.25 | +2.38 | +17.41% | 54 | 280 | 29.52% |
MSFT210514C00242500 | 2021-04-09 3:48PM EDT | 2021-05-14 | 15.80 | 15.90 | 16.75 | +0.75 | +4.98% | 9 | 23 | 28.28% |
MSFT210528C00242500 | 2021-04-09 1:07PM EDT | 2021-05-28 | 16.29 | 15.85 | 19.00 | +16.29 | +8.10% | 10 | 1 | 31.04% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT210416P00242500 | 2021-04-09 3:57PM EDT | 2021-04-16 | 0.25 | 0.23 | 0.28 | -0.20 | -44.44% | 601 | 2,245 | 31.01% |
MSFT210423P00242500 | 2021-04-09 3:59PM EDT | 2021-04-23 | 0.65 | 0.54 | 0.72 | -0.38 | -36.89% | 126 | 356 | 25.68% |
MSFT210430P00242500 | 2021-04-09 3:52PM EDT | 2021-04-30 | 2.00 | 1.86 | 2.00 | -0.62 | -23.66% | 154 | 278 | 29.33% |
MSFT210507P00242500 | 2021-04-09 3:34PM EDT | 2021-05-07 | 2.60 | 2.29 | 2.58 | -0.55 | -17.46% | 80 | 145 | 27.99% |
MSFT210514P00242500 | 2021-04-09 3:33PM EDT | 2021-05-14 | 3.03 | 2.75 | 3.05 | -0.67 | -18.11% | 496 | 549 | 26.84% |
MSFT210528P00242500 | 2021-04-09 11:03AM EDT | 2021-05-28 | 4.42 | 3.70 | 4.20 | +4.42 | -9.05% | 1 | 1 | 26.39% |