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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00520000 | 2024-03-19 9:30AM EDT | 2024-04-05 | 0.05 | 0.00 | 0.22 | 0.00 | - | 17 | 28 | 59.47% |
MSFT240412C00520000 | 2024-03-14 1:19PM EDT | 2024-04-12 | 0.11 | 0.00 | 0.23 | 0.00 | - | 10 | 10 | 47.80% |
MSFT240419C00520000 | 2024-03-28 2:16PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 4 | 713 | 30.08% |
MSFT240503C00520000 | 2024-03-27 1:35PM EDT | 2024-05-03 | 0.36 | 0.00 | 2.24 | 0.00 | - | 1 | 3 | 46.53% |
MSFT240517C00520000 | 2024-03-27 3:44PM EDT | 2024-05-17 | 0.24 | 0.01 | 0.30 | -0.07 | -22.58% | 1 | 491 | 27.20% |
MSFT240621C00520000 | 2024-03-28 1:45PM EDT | 2024-06-21 | 0.81 | 0.53 | 0.90 | -0.01 | -1.22% | 5 | 805 | 25.01% |
MSFT240719C00520000 | 2024-03-28 1:10PM EDT | 2024-07-19 | 1.38 | 1.21 | 1.49 | -0.11 | -7.38% | 4 | 2,662 | 23.98% |
MSFT240816C00520000 | 2024-03-26 1:20PM EDT | 2024-08-16 | 3.45 | 2.43 | 3.50 | 0.00 | - | 6 | 204 | 26.29% |
MSFT240920C00520000 | 2024-03-27 9:33AM EDT | 2024-09-20 | 4.80 | 3.70 | 4.80 | 0.00 | - | 20 | 552 | 25.70% |
MSFT241018C00520000 | 2024-03-25 3:59PM EDT | 2024-10-18 | 5.50 | 3.45 | 5.75 | -1.00 | -15.38% | 1 | 160 | 25.21% |
MSFT241115C00520000 | 2024-03-28 2:56PM EDT | 2024-11-15 | 7.65 | 5.80 | 9.85 | -1.47 | -16.12% | 21 | 74 | 28.32% |
MSFT241220C00520000 | 2024-03-22 10:15AM EDT | 2024-12-20 | 11.52 | 8.65 | 9.60 | 0.00 | - | 2 | 275 | 26.15% |
MSFT250117C00520000 | 2024-03-28 3:31PM EDT | 2025-01-17 | 10.77 | 10.30 | 11.55 | +0.17 | +1.60% | 10 | 1,061 | 26.66% |
MSFT250321C00520000 | 2024-03-28 2:30PM EDT | 2025-03-21 | 14.40 | 12.75 | 15.80 | -3.25 | -18.41% | 4 | 24 | 27.47% |
MSFT250620C00520000 | 2024-03-27 9:41AM EDT | 2025-06-20 | 21.20 | 15.10 | 20.30 | 0.00 | - | 10 | 869 | 27.41% |
MSFT251219C00520000 | 2024-03-21 3:56PM EDT | 2025-12-19 | 34.81 | 28.00 | 33.00 | 0.00 | - | 7 | 745 | 29.47% |
MSFT260116C00520000 | 2024-03-26 9:37AM EDT | 2026-01-16 | 32.00 | 30.00 | 34.50 | -3.30 | -9.35% | 1 | 523 | 29.54% |
MSFT260618C00520000 | 2024-03-20 3:44PM EDT | 2026-06-18 | 43.03 | 38.00 | 42.50 | 0.00 | - | 10 | 14 | 29.95% |
MSFT261218C00520000 | 2024-03-27 3:39PM EDT | 2026-12-18 | 50.02 | 49.00 | 58.45 | 0.00 | - | 1 | 916 | 32.91% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00520000 | 2024-03-20 10:51AM EDT | 2024-04-05 | 98.63 | 97.50 | 101.00 | 0.00 | - | 2 | 0 | 92.97% |
MSFT240419P00520000 | 2024-02-29 4:50PM EDT | 2024-04-19 | 108.15 | 97.50 | 100.85 | 0.00 | - | 2 | 0 | 54.98% |
MSFT240517P00520000 | 2024-03-13 3:55PM EDT | 2024-05-17 | 104.57 | 97.00 | 100.90 | 0.00 | - | 1 | 0 | 36.73% |
MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 2024-06-21 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 154.85% |
MSFT240719P00520000 | 2024-03-21 3:03PM EDT | 2024-07-19 | 91.10 | 97.50 | 100.80 | 0.00 | - | 10 | 0 | 24.13% |
MSFT240816P00520000 | 2024-02-14 4:05PM EDT | 2024-08-16 | 110.95 | 101.35 | 105.50 | 0.00 | - | 4 | 0 | 31.11% |
MSFT240920P00520000 | 2024-03-26 2:30PM EDT | 2024-09-20 | 97.80 | 97.00 | 100.80 | 0.00 | - | 2 | 0 | 19.36% |
MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 2024-12-20 | 97.60 | 97.00 | 101.45 | 0.00 | - | 4 | 3 | 17.02% |
MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 95.08 | 97.50 | 102.35 | 0.00 | - | 2 | 32 | 17.62% |
MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 2025-03-21 | 102.65 | 95.80 | 103.00 | 0.00 | - | - | 5 | 16.83% |
MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 2025-06-20 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 25.79% |
MSFT251219P00520000 | 2024-02-15 10:32AM EDT | 2025-12-19 | 113.00 | 106.15 | 109.55 | 0.00 | - | 2 | 5 | 17.49% |
MSFT260116P00520000 | 2024-02-26 12:24PM EDT | 2026-01-16 | 113.50 | 103.10 | 106.40 | 0.00 | - | 1 | 0 | 15.07% |
MSFT260618P00520000 | 2024-02-05 3:13PM EDT | 2026-06-18 | 118.11 | 118.30 | 122.30 | 0.00 | - | 2 | 1 | 21.67% |
MSFT261218P00520000 | 2024-02-12 11:12AM EDT | 2026-12-18 | 112.30 | 112.05 | 116.90 | 0.00 | - | 12 | 21 | 17.33% |