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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT220603C00300000 | 2022-05-27 3:54PM EDT | 2022-06-03 | 0.03 | 0.01 | 0.04 | 0.00 | - | 424 | 1,630 | 31.45% |
MSFT220610C00300000 | 2022-05-27 3:58PM EDT | 2022-06-10 | 0.18 | 0.12 | 0.19 | +0.07 | +63.64% | 148 | 610 | 26.95% |
MSFT220617C00300000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 0.49 | 0.48 | 0.50 | +0.15 | +44.12% | 1,045 | 14,487 | 26.34% |
MSFT220624C00300000 | 2022-05-27 3:58PM EDT | 2022-06-24 | 0.78 | 0.63 | 0.81 | +0.20 | +34.48% | 292 | 1,264 | 25.44% |
MSFT220701C00300000 | 2022-05-27 3:59PM EDT | 2022-07-01 | 1.25 | 1.20 | 1.29 | +0.42 | +50.60% | 123 | 265 | 25.75% |
MSFT220715C00300000 | 2022-05-27 3:58PM EDT | 2022-07-15 | 2.22 | 2.10 | 2.30 | +0.59 | +36.20% | 1,167 | 5,190 | 26.05% |
MSFT220819C00300000 | 2022-05-27 3:58PM EDT | 2022-08-19 | 5.55 | 5.45 | 5.75 | +1.20 | +27.59% | 633 | 5,294 | 28.68% |
MSFT220916C00300000 | 2022-05-27 3:59PM EDT | 2022-09-16 | 7.50 | 7.40 | 7.85 | +1.58 | +26.69% | 734 | 11,252 | 28.88% |
MSFT221021C00300000 | 2022-05-27 3:28PM EDT | 2022-10-21 | 9.60 | 9.75 | 10.00 | +1.35 | +16.36% | 109 | 1,565 | 28.66% |
MSFT221118C00300000 | 2022-05-27 3:45PM EDT | 2022-11-18 | 12.00 | 11.90 | 12.60 | +1.85 | +18.23% | 75 | 906 | 29.97% |
MSFT230120C00300000 | 2022-05-27 3:55PM EDT | 2023-01-20 | 15.50 | 15.25 | 16.00 | +2.01 | +14.90% | 492 | 10,666 | 29.74% |
MSFT230317C00300000 | 2022-05-27 3:55PM EDT | 2023-03-17 | 18.65 | 17.95 | 20.15 | +2.10 | +12.69% | 56 | 3,769 | 31.11% |
MSFT230616C00300000 | 2022-05-27 3:44PM EDT | 2023-06-16 | 23.35 | 22.75 | 25.00 | +2.12 | +9.99% | 30 | 5,292 | 31.57% |
MSFT240119C00300000 | 2022-05-27 3:58PM EDT | 2024-01-19 | 33.03 | 32.25 | 33.35 | +3.27 | +10.99% | 62 | 5,883 | 31.22% |
MSFT240621C00300000 | 2022-05-27 3:59PM EDT | 2024-06-21 | 38.85 | 36.50 | 40.70 | +3.00 | +8.37% | 20 | 602 | 32.54% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT220603P00300000 | 2022-05-27 3:33PM EDT | 2022-06-03 | 27.60 | 26.30 | 27.30 | -6.90 | -20.00% | 12 | 25 | 48.98% |
MSFT220610P00300000 | 2022-05-23 10:42AM EDT | 2022-06-10 | 40.55 | 25.95 | 29.00 | 0.00 | - | 7 | 131 | 49.61% |
MSFT220617P00300000 | 2022-05-27 3:25PM EDT | 2022-06-17 | 28.16 | 26.60 | 28.20 | -6.07 | -17.73% | 169 | 6,716 | 34.69% |
MSFT220624P00300000 | 2022-05-23 3:15PM EDT | 2022-06-24 | 40.75 | 26.05 | 29.45 | 0.00 | - | 2 | 11 | 36.74% |
MSFT220701P00300000 | 2022-05-27 1:20PM EDT | 2022-07-01 | 28.86 | 26.65 | 29.85 | -6.88 | -19.25% | 1 | 22 | 34.49% |
MSFT220715P00300000 | 2022-05-27 3:25PM EDT | 2022-07-15 | 29.37 | 28.30 | 29.00 | -4.85 | -14.17% | 176 | 2,864 | 25.83% |
MSFT220819P00300000 | 2022-05-27 3:59PM EDT | 2022-08-19 | 32.15 | 30.95 | 33.05 | -7.85 | -19.62% | 8 | 1,379 | 29.94% |
MSFT220916P00300000 | 2022-05-27 3:05PM EDT | 2022-09-16 | 34.55 | 32.95 | 34.30 | -4.60 | -11.75% | 12 | 4,373 | 28.31% |
MSFT221021P00300000 | 2022-05-26 10:10AM EDT | 2022-10-21 | 42.50 | 34.30 | 36.25 | 0.00 | - | 5 | 742 | 27.86% |
MSFT221118P00300000 | 2022-05-27 11:50AM EDT | 2022-11-18 | 37.85 | 36.30 | 38.30 | -4.75 | -11.15% | 2 | 334 | 28.49% |
MSFT230120P00300000 | 2022-05-27 3:59PM EDT | 2023-01-20 | 39.70 | 38.70 | 39.80 | -5.60 | -12.36% | 362 | 6,633 | 26.23% |
MSFT230317P00300000 | 2022-05-27 3:55PM EDT | 2023-03-17 | 42.75 | 41.45 | 44.15 | -6.15 | -12.58% | 30 | 2,513 | 28.24% |
MSFT230616P00300000 | 2022-05-27 3:54PM EDT | 2023-06-16 | 46.30 | 44.65 | 47.15 | -3.47 | -6.97% | 3 | 1,711 | 27.42% |
MSFT240119P00300000 | 2022-05-26 1:15PM EDT | 2024-01-19 | 55.51 | 49.85 | 52.85 | 0.00 | - | 20 | 3,040 | 26.05% |
MSFT240621P00300000 | 2022-05-25 11:38AM EDT | 2024-06-21 | 62.80 | 51.50 | 56.40 | 0.00 | - | 1 | 296 | 25.52% |