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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00330000 | 2024-03-26 3:00PM EDT | 2024-03-28 | 93.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240405C00330000 | 2024-03-19 10:00AM EDT | 2024-04-05 | 90.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240412C00330000 | 2024-03-26 9:59AM EDT | 2024-04-12 | 94.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
MSFT240419C00330000 | 2024-03-26 10:38AM EDT | 2024-04-19 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240517C00330000 | 2024-03-26 1:02PM EDT | 2024-05-17 | 95.82 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
MSFT240621C00330000 | 2024-03-27 10:10AM EDT | 2024-06-21 | 96.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MSFT240719C00330000 | 2024-03-21 10:08AM EDT | 2024-07-19 | 105.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240816C00330000 | 2024-03-27 12:13PM EDT | 2024-08-16 | 98.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240920C00330000 | 2024-03-26 10:48AM EDT | 2024-09-20 | 104.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT241018C00330000 | 2024-03-25 10:02AM EDT | 2024-10-18 | 106.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT241115C00330000 | 2024-03-12 10:23AM EDT | 2024-11-15 | 98.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT241220C00330000 | 2024-03-27 9:30AM EDT | 2024-12-20 | 110.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT250117C00330000 | 2024-03-27 10:22AM EDT | 2025-01-17 | 109.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT250321C00330000 | 2024-03-21 2:43PM EDT | 2025-03-21 | 121.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT250620C00330000 | 2024-03-21 11:19AM EDT | 2025-06-20 | 124.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT251219C00330000 | 2024-03-25 10:41AM EDT | 2025-12-19 | 132.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT260116C00330000 | 2024-03-15 12:00PM EDT | 2026-01-16 | 125.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT260618C00330000 | 2024-03-20 2:33PM EDT | 2026-06-18 | 139.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MSFT261218C00330000 | 2024-03-25 10:40AM EDT | 2026-12-18 | 147.35 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00330000 | 2024-03-25 9:30AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MSFT240405P00330000 | 2024-03-25 11:55AM EDT | 2024-04-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
MSFT240412P00330000 | 2024-03-22 1:47PM EDT | 2024-04-12 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
MSFT240419P00330000 | 2024-03-27 2:30PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
MSFT240426P00330000 | 2024-03-27 3:04PM EDT | 2024-04-26 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
MSFT240517P00330000 | 2024-03-27 3:04PM EDT | 2024-05-17 | 0.67 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
MSFT240621P00330000 | 2024-03-27 3:54PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MSFT240719P00330000 | 2024-03-27 3:22PM EDT | 2024-07-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
MSFT240816P00330000 | 2024-03-26 10:32AM EDT | 2024-08-16 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
MSFT240920P00330000 | 2024-03-26 10:48AM EDT | 2024-09-20 | 3.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
MSFT241018P00330000 | 2024-03-25 12:36PM EDT | 2024-10-18 | 3.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
MSFT241115P00330000 | 2024-03-27 12:38PM EDT | 2024-11-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
MSFT241220P00330000 | 2024-03-27 2:36PM EDT | 2024-12-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
MSFT250117P00330000 | 2024-03-27 1:54PM EDT | 2025-01-17 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
MSFT250321P00330000 | 2024-03-27 3:44PM EDT | 2025-03-21 | 8.32 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
MSFT250620P00330000 | 2024-03-27 11:58AM EDT | 2025-06-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
MSFT251219P00330000 | 2024-03-21 3:43PM EDT | 2025-12-19 | 14.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
MSFT260116P00330000 | 2024-03-27 1:23PM EDT | 2026-01-16 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
MSFT260618P00330000 | 2024-03-21 10:41AM EDT | 2026-06-18 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
MSFT261218P00330000 | 2024-02-20 3:16PM EDT | 2026-12-18 | 26.31 | 19.55 | 23.95 | 0.00 | - | 10 | 14 | 23.99% |