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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231215C00365000 | 2023-12-08 3:59PM EST | 2023-12-15 | 10.60 | 10.45 | 10.70 | +1.83 | +20.87% | 1,120 | 20,053 | 23.10% |
MSFT231222C00365000 | 2023-12-08 3:59PM EST | 2023-12-22 | 11.94 | 11.80 | 12.10 | +1.64 | +15.92% | 142 | 13,472 | 22.38% |
MSFT231229C00365000 | 2023-12-08 3:58PM EST | 2023-12-29 | 13.05 | 12.65 | 13.15 | +1.75 | +15.49% | 739 | 1,450 | 21.68% |
MSFT240105C00365000 | 2023-12-08 2:36PM EST | 2024-01-05 | 14.05 | 12.30 | 14.80 | +1.25 | +9.77% | 193 | 346 | 23.21% |
MSFT240112C00365000 | 2023-12-08 3:45PM EST | 2024-01-12 | 15.40 | 14.25 | 15.95 | +1.48 | +10.63% | 26 | 117 | 23.45% |
MSFT240119C00365000 | 2023-12-08 3:59PM EST | 2024-01-19 | 16.60 | 16.50 | 16.65 | +1.72 | +11.56% | 399 | 9,167 | 22.89% |
MSFT240126C00365000 | 2023-12-07 11:32AM EST | 2024-01-26 | 16.50 | - | - | 0.00 | - | - | - | 0.00% |
MSFT240216C00365000 | 2023-12-08 3:43PM EST | 2024-02-16 | 22.65 | 22.80 | 23.05 | +1.44 | +6.79% | 158 | 2,111 | 27.98% |
MSFT240315C00365000 | 2023-12-08 3:26PM EST | 2024-03-15 | 26.05 | 24.30 | 26.10 | +1.64 | +6.72% | 27 | 3,601 | 27.72% |
MSFT240419C00365000 | 2023-12-08 2:45PM EST | 2024-04-19 | 29.49 | 29.65 | 30.05 | +2.98 | +11.24% | 118 | 1,162 | 28.30% |
MSFT240517C00365000 | 2023-12-08 2:21PM EST | 2024-05-17 | 33.39 | 32.65 | 34.95 | +1.34 | +4.18% | 10 | 462 | 30.79% |
MSFT240621C00365000 | 2023-12-08 3:41PM EST | 2024-06-21 | 36.39 | 35.95 | 36.95 | +1.51 | +4.33% | 17 | 4,187 | 29.78% |
MSFT240719C00365000 | 2023-12-07 2:36PM EST | 2024-07-19 | 38.22 | 38.20 | 39.35 | +0.92 | +2.47% | 1 | 93 | 29.96% |
MSFT240920C00365000 | 2023-12-07 11:11AM EST | 2024-09-20 | 43.80 | 43.65 | 45.10 | +2.10 | +5.04% | 5 | 543 | 30.92% |
MSFT241220C00365000 | 2023-12-08 3:53PM EST | 2024-12-20 | 51.85 | 51.50 | 52.45 | +2.19 | +4.41% | 47 | 912 | 31.91% |
MSFT250117C00365000 | 2023-12-07 1:19PM EST | 2025-01-17 | 51.65 | 53.45 | 54.45 | 0.00 | - | 14 | 596 | 32.10% |
MSFT250620C00365000 | 2023-12-07 10:46AM EST | 2025-06-20 | 61.00 | 61.50 | 64.35 | 0.00 | - | 1 | 577 | 32.86% |
MSFT251219C00365000 | 2023-12-07 10:04AM EST | 2025-12-19 | 71.32 | 72.60 | 75.20 | +1.92 | +2.77% | 1 | 391 | 33.84% |
MSFT260116C00365000 | 2023-12-07 3:26PM EST | 2026-01-16 | 74.42 | 73.35 | 75.80 | +1.43 | +1.96% | 2 | 837 | 33.51% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231215P00365000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.97 | 0.81 | 0.97 | -1.33 | -57.83% | 5,516 | 15,379 | 19.59% |
MSFT231222P00365000 | 2023-12-08 3:58PM EST | 2023-12-22 | 1.88 | 1.75 | 1.96 | -1.47 | -43.88% | 476 | 3,683 | 18.56% |
MSFT231229P00365000 | 2023-12-08 3:56PM EST | 2023-12-29 | 2.57 | 2.38 | 2.65 | -1.43 | -35.75% | 282 | 6,905 | 17.54% |
MSFT240105P00365000 | 2023-12-08 3:48PM EST | 2024-01-05 | 3.55 | 2.69 | 5.45 | -1.28 | -26.50% | 193 | 726 | 22.90% |
MSFT240112P00365000 | 2023-12-08 3:56PM EST | 2024-01-12 | 4.25 | 4.25 | 4.40 | -1.45 | -25.44% | 63 | 101 | 17.97% |
MSFT240119P00365000 | 2023-12-08 3:58PM EST | 2024-01-19 | 5.00 | 4.50 | 5.10 | -1.57 | -23.90% | 1,080 | 9,423 | 17.94% |
MSFT240126P00365000 | 2023-12-07 1:29PM EST | 2024-01-26 | 9.05 | - | - | 0.00 | - | - | - | 0.00% |
MSFT240216P00365000 | 2023-12-08 3:50PM EST | 2024-02-16 | 10.30 | 10.15 | 10.35 | -1.55 | -13.08% | 120 | 2,751 | 22.47% |
MSFT240315P00365000 | 2023-12-08 2:27PM EST | 2024-03-15 | 12.45 | 12.10 | 12.30 | -1.35 | -9.78% | 115 | 2,225 | 21.62% |
MSFT240419P00365000 | 2023-12-08 2:07PM EST | 2024-04-19 | 14.71 | 14.25 | 14.45 | -1.39 | -8.63% | 69 | 667 | 21.04% |
MSFT240517P00365000 | 2023-12-08 12:53PM EST | 2024-05-17 | 17.58 | 15.10 | 17.15 | -1.17 | -6.24% | 5 | 562 | 21.93% |
MSFT240621P00365000 | 2023-12-08 3:09PM EST | 2024-06-21 | 18.71 | 18.60 | 18.85 | -1.64 | -8.06% | 38 | 1,477 | 21.48% |
MSFT240719P00365000 | 2023-12-08 3:18PM EST | 2024-07-19 | 20.25 | 19.80 | 22.00 | -2.10 | -9.40% | 43 | 143 | 22.86% |
MSFT240920P00365000 | 2023-12-04 9:31AM EST | 2024-09-20 | 26.48 | 23.15 | 25.45 | 0.00 | - | 3 | 306 | 22.87% |
MSFT241220P00365000 | 2023-12-08 2:43PM EST | 2024-12-20 | 27.60 | 26.80 | 29.50 | -2.21 | -7.41% | 2 | 125 | 22.67% |
MSFT250117P00365000 | 2023-12-07 12:06PM EST | 2025-01-17 | 30.30 | 28.00 | 29.60 | 0.00 | - | 11 | 234 | 21.94% |
MSFT250620P00365000 | 2023-12-04 9:31AM EST | 2025-06-20 | 36.00 | 33.10 | 34.10 | 0.00 | - | 1 | 277 | 21.18% |
MSFT251219P00365000 | 2023-11-30 12:02PM EST | 2025-12-19 | 37.65 | 36.85 | 39.65 | 0.00 | - | 85 | 141 | 21.08% |
MSFT260116P00365000 | 2023-12-08 3:17PM EST | 2026-01-16 | 39.20 | 37.60 | 39.15 | -1.07 | -2.66% | 4 | 440 | 20.46% |