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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00295000 | 2024-03-28 9:51AM EDT | 2024-04-19 | 126.91 | 125.00 | 128.50 | -8.32 | -6.15% | 1 | 151 | 80.91% |
MSFT240517C00295000 | 2024-03-28 9:51AM EDT | 2024-05-17 | 128.01 | 126.50 | 130.00 | -2.53 | -1.94% | 1 | 77 | 64.50% |
MSFT240621C00295000 | 2024-03-25 3:59PM EDT | 2024-06-21 | 131.92 | 127.80 | 131.50 | 0.00 | - | 1 | 1,111 | 55.07% |
MSFT240719C00295000 | 2024-03-13 12:24PM EDT | 2024-07-19 | 125.66 | 129.15 | 133.00 | 0.00 | - | 4 | 63 | 51.94% |
MSFT240920C00295000 | 2024-03-05 4:46PM EDT | 2024-09-20 | 117.00 | 132.00 | 135.50 | 0.00 | - | 6 | 194 | 50.17% |
MSFT241220C00295000 | 2024-03-05 2:17PM EDT | 2024-12-20 | 122.45 | 137.30 | 139.25 | 0.00 | - | 2 | 112 | 45.76% |
MSFT250117C00295000 | 2024-03-22 11:03AM EDT | 2025-01-17 | 140.60 | 136.50 | 141.05 | -5.65 | -3.86% | 3 | 565 | 45.69% |
MSFT250620C00295000 | 2024-03-18 2:52PM EDT | 2025-06-20 | 144.60 | 143.50 | 148.50 | 0.00 | - | 1 | 95 | 43.75% |
MSFT251219C00295000 | 2024-03-28 1:18PM EDT | 2025-12-19 | 153.60 | 150.00 | 156.15 | -6.42 | -4.01% | 1 | 131 | 42.31% |
MSFT260116C00295000 | 2024-03-28 2:53PM EDT | 2026-01-16 | 155.40 | 148.65 | 158.65 | +9.93 | +6.83% | 1 | 13 | 43.07% |
MSFT261218C00295000 | 2024-03-21 9:42AM EDT | 2026-12-18 | 175.52 | 164.00 | 169.00 | 0.00 | - | 2 | 9 | 40.56% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00295000 | 2024-03-28 11:47AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 2 | 32 | 71.88% |
MSFT240412P00295000 | 2024-03-25 10:11AM EDT | 2024-04-12 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 2 | 71.48% |
MSFT240419P00295000 | 2024-03-28 2:59PM EDT | 2024-04-19 | 0.04 | 0.02 | 0.53 | 0.00 | - | 1 | 1,838 | 65.63% |
MSFT240426P00295000 | 2024-03-11 3:24PM EDT | 2024-04-26 | 0.19 | 0.01 | 2.22 | 0.00 | - | - | 1 | 71.53% |
MSFT240517P00295000 | 2024-03-28 12:53PM EDT | 2024-05-17 | 0.24 | 0.18 | 0.48 | -0.03 | -11.11% | 4 | 480 | 47.24% |
MSFT240621P00295000 | 2024-03-27 2:00PM EDT | 2024-06-21 | 0.58 | 0.49 | 0.63 | 0.00 | - | 5 | 2,344 | 37.82% |
MSFT240719P00295000 | 2024-03-26 3:44PM EDT | 2024-07-19 | 0.82 | 0.39 | 1.40 | 0.00 | - | 203 | 1,209 | 37.85% |
MSFT240920P00295000 | 2024-03-25 3:27PM EDT | 2024-09-20 | 1.63 | 0.88 | 2.81 | 0.00 | - | 7 | 871 | 35.25% |
MSFT241220P00295000 | 2024-03-21 2:51PM EDT | 2024-12-20 | 2.95 | 2.91 | 3.65 | 0.00 | - | 1 | 570 | 30.51% |
MSFT250117P00295000 | 2024-03-25 10:07AM EDT | 2025-01-17 | 3.68 | 3.35 | 4.10 | 0.00 | - | 5 | 1,234 | 29.90% |
MSFT250620P00295000 | 2024-03-26 3:57PM EDT | 2025-06-20 | 6.25 | 5.90 | 8.50 | 0.00 | - | 2 | 373 | 30.00% |
MSFT251219P00295000 | 2024-03-21 10:46AM EDT | 2025-12-19 | 9.10 | 7.75 | 14.60 | 0.00 | - | 1 | 515 | 30.67% |
MSFT260116P00295000 | 2024-03-11 10:04AM EDT | 2026-01-16 | 12.60 | 3.60 | 12.65 | 0.00 | - | 1 | 44 | 28.43% |
MSFT260618P00295000 | 2024-02-20 1:07PM EDT | 2026-06-18 | 15.07 | 10.65 | 13.20 | 0.00 | - | 1 | 42 | 26.02% |
MSFT261218P00295000 | 2024-02-23 4:29PM EDT | 2026-12-18 | 16.40 | 12.50 | 17.50 | 0.00 | - | 10 | 11 | 26.26% |