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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00255000 | 2024-03-20 2:55PM EDT | 2024-03-28 | 170.82 | 165.50 | 167.25 | 0.00 | - | 1 | 1 | 458.20% |
MSFT240419C00255000 | 2024-03-27 11:51AM EDT | 2024-04-19 | 166.16 | 165.60 | 168.10 | 0.00 | - | 1 | 20 | 105.91% |
MSFT240517C00255000 | 2024-03-14 10:55AM EDT | 2024-05-17 | 172.60 | 166.70 | 169.15 | 0.00 | - | 1 | 23 | 81.49% |
MSFT240621C00255000 | 2024-03-27 9:39AM EDT | 2024-06-21 | 168.15 | 168.00 | 170.00 | -2.15 | -1.26% | 2 | 1,701 | 68.64% |
MSFT240920C00255000 | 2024-02-13 1:45PM EDT | 2024-09-20 | 159.25 | 174.60 | 178.90 | 0.00 | - | 1 | 55 | 67.07% |
MSFT241220C00255000 | 2024-02-13 4:50PM EDT | 2024-12-20 | 161.90 | 178.00 | 182.00 | 0.00 | - | 13 | 109 | 59.56% |
MSFT250117C00255000 | 2024-03-06 10:30AM EDT | 2025-01-17 | 160.15 | 175.05 | 178.75 | 0.00 | - | 1 | 542 | 52.09% |
MSFT250620C00255000 | 2024-02-07 11:19AM EDT | 2025-06-20 | 171.95 | 166.45 | 169.90 | 0.00 | - | 1 | 107 | 31.79% |
MSFT251219C00255000 | 2024-03-21 12:06PM EDT | 2025-12-19 | 196.06 | 185.90 | 189.10 | 0.00 | - | 1 | 71 | 46.97% |
MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 2026-01-16 | 177.40 | 187.50 | 189.85 | 0.00 | - | 50 | 55 | 46.58% |
MSFT260618C00255000 | 2024-01-18 12:49PM EDT | 2026-06-18 | 165.75 | 175.00 | 179.50 | 0.00 | - | 9 | 1 | 33.74% |
MSFT261218C00255000 | 2024-02-02 12:51PM EDT | 2026-12-18 | 185.05 | 189.50 | 194.50 | 0.00 | - | 4 | 8 | 40.96% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00255000 | 2024-03-12 11:03AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 287.50% |
MSFT240419P00255000 | 2024-03-22 1:24PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 407 | 64.84% |
MSFT240517P00255000 | 2024-03-14 2:22PM EDT | 2024-05-17 | 0.10 | 0.04 | 0.12 | 0.00 | - | 60 | 205 | 50.78% |
MSFT240621P00255000 | 2024-03-27 9:31AM EDT | 2024-06-21 | 0.21 | 0.16 | 0.25 | 0.00 | - | 20 | 1,513 | 44.63% |
MSFT240920P00255000 | 2024-03-14 1:37PM EDT | 2024-09-20 | 0.80 | 0.66 | 0.84 | 0.00 | - | 2 | 286 | 37.11% |
MSFT241220P00255000 | 2024-03-21 10:55AM EDT | 2024-12-20 | 1.45 | 1.33 | 1.61 | 0.00 | - | 20 | 446 | 33.84% |
MSFT250117P00255000 | 2024-03-26 1:45PM EDT | 2025-01-17 | 1.72 | 1.60 | 1.75 | 0.00 | - | 1 | 1,387 | 32.73% |
MSFT250620P00255000 | 2024-03-08 1:36PM EDT | 2025-06-20 | 3.92 | 1.49 | 5.35 | 0.00 | - | 2 | 401 | 34.18% |
MSFT251219P00255000 | 2024-03-13 1:16PM EDT | 2025-12-19 | 5.62 | 4.90 | 5.55 | 0.00 | - | 196 | 510 | 29.12% |
MSFT260116P00255000 | 2024-03-21 11:30AM EDT | 2026-01-16 | 5.31 | 5.40 | 5.75 | 0.00 | - | 2 | 135 | 28.77% |
MSFT261218P00255000 | 2024-03-05 10:45AM EDT | 2026-12-18 | 10.00 | 8.90 | 9.90 | 0.00 | - | 1 | 13 | 27.44% |