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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT210416C00245000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 11.30 | 10.90 | 11.45 | +2.65 | +30.64% | 1,055 | 19,351 | 32.42% |
MSFT210423C00245000 | 2021-04-09 3:53PM EDT | 2021-04-23 | 11.00 | 11.60 | 12.00 | +1.45 | +15.18% | 127 | 2,484 | 26.05% |
MSFT210430C00245000 | 2021-04-09 3:58PM EDT | 2021-04-30 | 13.13 | 12.95 | 13.55 | +1.87 | +16.61% | 163 | 2,202 | 29.80% |
MSFT210507C00245000 | 2021-04-09 3:46PM EDT | 2021-05-07 | 13.32 | 13.55 | 14.15 | +1.33 | +11.09% | 73 | 743 | 28.17% |
MSFT210514C00245000 | 2021-04-09 3:49PM EDT | 2021-05-14 | 13.86 | 13.95 | 14.70 | +1.31 | +10.44% | 9 | 77 | 27.14% |
MSFT210521C00245000 | 2021-04-09 4:00PM EDT | 2021-05-21 | 14.85 | 14.65 | 15.05 | +1.93 | +14.94% | 785 | 12,679 | 25.87% |
MSFT210528C00245000 | 2021-04-09 3:57PM EDT | 2021-05-28 | 15.20 | 14.20 | 15.80 | +2.08 | +15.85% | 26 | 52 | 26.22% |
MSFT210618C00245000 | 2021-04-09 3:55PM EDT | 2021-06-18 | 16.75 | 16.60 | 17.00 | +1.65 | +10.93% | 222 | 6,461 | 24.85% |
MSFT210716C00245000 | 2021-04-09 3:58PM EDT | 2021-07-16 | 18.80 | 18.45 | 19.05 | +1.70 | +9.94% | 140 | 1,770 | 25.20% |
MSFT210820C00245000 | 2021-04-09 3:45PM EDT | 2021-08-20 | 20.92 | 20.75 | 21.65 | +1.12 | +5.66% | 49 | 2,348 | 26.14% |
MSFT210917C00245000 | 2021-04-09 3:29PM EDT | 2021-09-17 | 22.17 | 22.45 | 23.15 | +1.07 | +5.07% | 38 | 2,650 | 26.08% |
MSFT211015C00245000 | 2021-04-09 3:54PM EDT | 2021-10-15 | 23.90 | 24.00 | 24.60 | +1.40 | +6.22% | 272 | 376 | 26.15% |
MSFT220121C00245000 | 2021-04-09 3:50PM EDT | 2022-01-21 | 28.90 | 28.95 | 29.55 | +1.35 | +4.90% | 284 | 8,169 | 26.94% |
MSFT220318C00245000 | 2021-04-09 3:59PM EDT | 2022-03-18 | 31.45 | 31.10 | 31.90 | +2.42 | +8.34% | 5 | 609 | 27.12% |
MSFT220617C00245000 | 2021-04-09 2:26PM EDT | 2022-06-17 | 33.80 | 32.60 | 35.15 | +0.45 | +1.35% | 2 | 766 | 27.15% |
MSFT220916C00245000 | 2021-04-09 12:26PM EDT | 2022-09-16 | 37.10 | 37.10 | 38.30 | +1.47 | +4.13% | 3 | 246 | 27.36% |
MSFT230120C00245000 | 2021-04-09 3:56PM EDT | 2023-01-20 | 41.35 | 40.00 | 42.15 | +1.92 | +4.87% | 668 | 4,071 | 27.52% |
MSFT230317C00245000 | 2021-04-09 12:33PM EDT | 2023-03-17 | 42.25 | 41.90 | 45.35 | +1.25 | +3.05% | 23 | 199 | 28.76% |
MSFT230616C00245000 | 2021-04-09 2:46PM EDT | 2023-06-16 | 45.00 | 44.35 | 46.95 | +1.44 | +3.31% | 2 | 90 | 28.18% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT210416P00245000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 0.36 | 0.36 | 0.39 | -0.29 | -44.62% | 2,087 | 5,792 | 28.66% |
MSFT210423P00245000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 0.89 | 0.84 | 1.00 | -0.58 | -39.46% | 827 | 861 | 24.76% |
MSFT210430P00245000 | 2021-04-09 3:59PM EDT | 2021-04-30 | 2.48 | 2.27 | 2.48 | -0.71 | -22.26% | 301 | 690 | 28.61% |
MSFT210507P00245000 | 2021-04-09 3:45PM EDT | 2021-05-07 | 3.16 | 2.80 | 3.10 | -0.49 | -13.42% | 123 | 253 | 27.30% |
MSFT210514P00245000 | 2021-04-09 3:49PM EDT | 2021-05-14 | 3.65 | 3.30 | 3.65 | -0.70 | -16.09% | 513 | 251 | 26.38% |
MSFT210521P00245000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 4.15 | 4.05 | 4.20 | -0.89 | -17.66% | 749 | 2,313 | 25.87% |
MSFT210528P00245000 | 2021-04-09 3:40PM EDT | 2021-05-28 | 4.80 | 4.55 | 4.90 | -0.85 | -15.04% | 48 | 1 | 26.07% |
MSFT210618P00245000 | 2021-04-09 3:54PM EDT | 2021-06-18 | 6.47 | 6.20 | 6.45 | -0.62 | -8.74% | 525 | 1,906 | 25.62% |
MSFT210716P00245000 | 2021-04-09 3:58PM EDT | 2021-07-16 | 8.10 | 8.00 | 8.25 | -0.90 | -10.00% | 46 | 483 | 25.32% |
MSFT210820P00245000 | 2021-04-09 3:55PM EDT | 2021-08-20 | 10.85 | 10.60 | 10.95 | -0.82 | -7.03% | 5 | 540 | 26.41% |
MSFT210917P00245000 | 2021-04-09 3:54PM EDT | 2021-09-17 | 12.45 | 12.05 | 12.55 | -0.65 | -4.96% | 170 | 1,368 | 26.50% |
MSFT211015P00245000 | 2021-04-09 3:29PM EDT | 2021-10-15 | 14.10 | 13.45 | 13.90 | -0.44 | -3.03% | 6 | 102 | 26.38% |
MSFT220121P00245000 | 2021-04-09 3:59PM EDT | 2022-01-21 | 18.70 | 18.55 | 18.85 | -0.90 | -4.59% | 121 | 1,409 | 27.13% |
MSFT220318P00245000 | 2021-04-09 9:49AM EDT | 2022-03-18 | 21.50 | 20.70 | 21.40 | -0.61 | -2.76% | 1 | 63 | 27.51% |
MSFT220617P00245000 | 2021-04-05 2:50PM EDT | 2022-06-17 | 26.30 | 23.55 | 24.70 | 0.00 | - | 6 | 420 | 27.55% |
MSFT220916P00245000 | 2021-04-08 10:22AM EDT | 2022-09-16 | 27.95 | 27.00 | 27.85 | 0.00 | - | 72 | 202 | 27.73% |
MSFT230120P00245000 | 2021-04-09 3:54PM EDT | 2023-01-20 | 31.33 | 30.30 | 31.55 | -1.92 | -5.77% | 34 | 234 | 27.74% |
MSFT230317P00245000 | 2021-04-07 1:19PM EDT | 2023-03-17 | 34.32 | 31.60 | 33.35 | 0.00 | - | 1 | 7 | 27.95% |
MSFT230616P00245000 | 2021-04-08 9:33AM EDT | 2023-06-16 | 36.08 | 33.65 | 36.80 | 0.00 | - | 7 | 53 | 28.71% |