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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00485000 | 2024-03-26 12:10PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 73 | 87.50% |
MSFT240405C00485000 | 2024-03-25 11:17AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 40 | 32.42% |
MSFT240412C00485000 | 2024-03-26 9:37AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 26.86% |
MSFT240419C00485000 | 2024-03-28 9:33AM EDT | 2024-04-19 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 22 | 508 | 23.34% |
MSFT240426C00485000 | 2024-03-27 12:09PM EDT | 2024-04-26 | 0.25 | 0.05 | 0.67 | 0.00 | - | 13 | 49 | 28.80% |
MSFT240503C00485000 | 2024-03-27 3:07PM EDT | 2024-05-03 | 0.69 | 0.66 | 0.76 | 0.00 | - | 2 | 50 | 26.58% |
MSFT240517C00485000 | 2024-03-27 3:33PM EDT | 2024-05-17 | 1.25 | 1.21 | 1.26 | 0.00 | - | 14 | 485 | 25.21% |
MSFT240621C00485000 | 2024-03-27 3:38PM EDT | 2024-06-21 | 2.65 | 2.79 | 2.89 | -0.13 | -4.68% | 1 | 1,164 | 23.99% |
MSFT240920C00485000 | 2024-03-27 3:43PM EDT | 2024-09-20 | 9.70 | 9.25 | 9.45 | 0.00 | - | 27 | 376 | 25.19% |
MSFT241018C00485000 | 2024-03-21 1:27PM EDT | 2024-10-18 | 14.91 | 11.35 | 11.65 | 0.00 | - | 2 | 36 | 25.60% |
MSFT241115C00485000 | 2024-03-25 10:30AM EDT | 2024-11-15 | 16.54 | 14.65 | 14.85 | 0.00 | - | 2 | 81 | 26.85% |
MSFT241220C00485000 | 2024-03-27 11:12AM EDT | 2024-12-20 | 16.98 | 16.85 | 17.25 | 0.00 | - | 1 | 255 | 26.94% |
MSFT250117C00485000 | 2024-03-25 10:10AM EDT | 2025-01-17 | 20.55 | 18.80 | 19.10 | 0.00 | - | 1 | 432 | 27.01% |
MSFT250620C00485000 | 2024-03-22 3:45PM EDT | 2025-06-20 | 34.25 | 29.30 | 30.65 | 0.00 | - | 4 | 111 | 28.53% |
MSFT251219C00485000 | 2024-03-19 1:11PM EDT | 2025-12-19 | 44.65 | 41.60 | 43.85 | 0.00 | - | 4 | 164 | 30.18% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00485000 | 2024-03-15 9:47AM EDT | 2024-03-28 | 65.20 | 62.95 | 65.65 | 0.00 | - | 1 | 0 | 151.17% |
MSFT240517P00485000 | 2024-03-15 2:04PM EDT | 2024-05-17 | 69.69 | 62.00 | 65.60 | 0.00 | - | 2 | 0 | 27.61% |
MSFT240621P00485000 | 2024-03-14 9:30AM EDT | 2024-06-21 | 65.57 | 62.00 | 65.55 | 0.00 | - | 1 | 1 | 21.13% |
MSFT240920P00485000 | 2024-03-12 10:15AM EDT | 2024-09-20 | 75.45 | 65.25 | 66.35 | 0.00 | - | 2 | 2 | 16.25% |
MSFT241018P00485000 | 2024-03-08 1:43PM EDT | 2024-10-18 | 79.00 | 66.35 | 67.35 | 0.00 | - | 5 | 62 | 16.60% |
MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 2024-12-20 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 17.45% |
MSFT250117P00485000 | 2024-02-08 4:55PM EDT | 2025-01-17 | 75.37 | 80.50 | 82.10 | 0.00 | - | 2 | 3 | 26.47% |
MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 2025-06-20 | 71.92 | 72.55 | 75.20 | 0.00 | - | 2 | 4 | 17.17% |
MSFT251219P00485000 | 2024-03-13 1:08PM EDT | 2025-12-19 | 82.40 | 76.65 | 79.60 | 0.00 | - | 2 | 110 | 16.86% |