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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00320000 | 2024-03-27 3:33PM EDT | 2024-03-28 | 100.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
MSFT240405C00320000 | 2024-03-27 3:33PM EDT | 2024-04-05 | 100.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
MSFT240412C00320000 | 2024-03-13 10:36AM EDT | 2024-04-12 | 95.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240419C00320000 | 2024-03-27 10:02AM EDT | 2024-04-19 | 104.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MSFT240426C00320000 | 2024-03-27 11:51AM EDT | 2024-04-26 | 102.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MSFT240517C00320000 | 2024-03-14 9:40AM EDT | 2024-05-17 | 108.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT240621C00320000 | 2024-03-25 2:46PM EDT | 2024-06-21 | 109.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT240719C00320000 | 2024-03-27 3:15PM EDT | 2024-07-19 | 105.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MSFT240816C00320000 | 2024-03-22 9:47AM EDT | 2024-08-16 | 115.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
MSFT240920C00320000 | 2024-03-21 10:28AM EDT | 2024-09-20 | 118.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
MSFT241018C00320000 | 2024-03-27 11:41AM EDT | 2024-10-18 | 111.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT241115C00320000 | 2024-03-11 11:07AM EDT | 2024-11-15 | 99.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT241220C00320000 | 2024-03-12 9:30AM EDT | 2024-12-20 | 104.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT250117C00320000 | 2024-03-25 3:57PM EDT | 2025-01-17 | 119.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
MSFT250321C00320000 | 2024-03-27 2:15PM EDT | 2025-03-21 | 120.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT250620C00320000 | 2024-03-25 10:34AM EDT | 2025-06-20 | 131.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT251219C00320000 | 2024-03-26 3:48PM EDT | 2025-12-19 | 136.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MSFT260116C00320000 | 2024-03-21 9:43AM EDT | 2026-01-16 | 143.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT260618C00320000 | 2024-03-21 2:58PM EDT | 2026-06-18 | 151.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT261218C00320000 | 2024-03-26 2:41PM EDT | 2026-12-18 | 151.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00320000 | 2024-03-22 10:00AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MSFT240405P00320000 | 2024-03-27 11:23AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
MSFT240412P00320000 | 2024-03-27 2:34PM EDT | 2024-04-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
MSFT240419P00320000 | 2024-03-26 3:03PM EDT | 2024-04-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
MSFT240426P00320000 | 2024-03-25 11:32AM EDT | 2024-04-26 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
MSFT240503P00320000 | 2024-03-26 10:45AM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
MSFT240517P00320000 | 2024-03-26 1:37PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
MSFT240621P00320000 | 2024-03-27 2:45PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
MSFT240719P00320000 | 2024-03-27 12:56PM EDT | 2024-07-19 | 1.32 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
MSFT240816P00320000 | 2024-03-22 11:34AM EDT | 2024-08-16 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
MSFT240920P00320000 | 2024-03-27 10:58AM EDT | 2024-09-20 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
MSFT241018P00320000 | 2024-03-26 11:21AM EDT | 2024-10-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
MSFT241115P00320000 | 2024-03-25 9:30AM EDT | 2024-11-15 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
MSFT241220P00320000 | 2024-03-27 1:19PM EDT | 2024-12-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
MSFT250117P00320000 | 2024-03-27 3:53PM EDT | 2025-01-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
MSFT250321P00320000 | 2024-03-27 1:03PM EDT | 2025-03-21 | 7.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
MSFT250620P00320000 | 2024-03-26 9:30AM EDT | 2025-06-20 | 9.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
MSFT251219P00320000 | 2024-03-27 10:24AM EDT | 2025-12-19 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
MSFT260116P00320000 | 2024-03-26 11:56AM EDT | 2026-01-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
MSFT260618P00320000 | 2024-03-25 3:25PM EDT | 2026-06-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
MSFT261218P00320000 | 2024-03-26 11:36AM EDT | 2026-12-18 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |