認購期權範圍2024年8月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816C00090000 | 2024-07-25 9:32AM EDT | 90.00 | 84.41 | 76.50 | 81.05 | 0.00 | - | 1 | 3 | 110.16% |
| GOOG240816C00095000 | 2024-07-24 12:08PM EDT | 95.00 | 79.70 | 71.55 | 75.95 | 0.00 | - | 10 | 14 | 97.66% |
| GOOG240816C00100000 | 2024-07-19 2:13PM EDT | 100.00 | 80.35 | 66.60 | 70.90 | 0.00 | - | 29 | 237 | 89.84% |
| GOOG240816C00105000 | 2024-07-26 1:20PM EDT | 105.00 | 63.55 | 61.55 | 66.30 | -12.17 | -16.07% | 6 | 31 | 97.46% |
| GOOG240816C00110000 | 2024-07-18 2:20PM EDT | 110.00 | 69.85 | 56.80 | 61.30 | 0.00 | - | 3 | 12 | 95.31% |
| GOOG240816C00115000 | 2024-07-19 3:10PM EDT | 115.00 | 53.60 | 51.60 | 56.35 | -11.70 | -17.92% | 1 | 152 | 83.40% |
| GOOG240816C00120000 | 2024-07-24 10:13AM EDT | 120.00 | 57.35 | 46.60 | 51.00 | 0.00 | - | 4 | 104 | 65.43% |
| GOOG240816C00125000 | 2024-07-16 9:54AM EDT | 125.00 | 64.68 | 41.70 | 46.30 | 0.00 | - | 1 | 34 | 68.46% |
| GOOG240816C00130000 | 2024-07-16 10:58AM EDT | 130.00 | 39.94 | 36.90 | 41.45 | -18.84 | -32.05% | 1 | 9 | 66.16% |
| GOOG240816C00135000 | 2024-07-26 2:19PM EDT | 135.00 | 34.27 | 33.10 | 36.50 | -0.64 | -1.83% | 5 | 2,107 | 70.53% |
| GOOG240816C00140000 | 2024-07-25 3:56PM EDT | 140.00 | 30.10 | 27.00 | 31.60 | 0.00 | - | 1 | 13 | 53.03% |
| GOOG240816C00145000 | 2024-07-26 3:08PM EDT | 145.00 | 24.30 | 23.10 | 26.55 | -4.30 | -15.03% | 13 | 93 | 53.10% |
| GOOG240816C00150000 | 2024-07-26 11:25AM EDT | 150.00 | 18.85 | 18.10 | 22.00 | -2.51 | -11.75% | 5 | 524 | 65.77% |
| GOOG240816C00155000 | 2024-07-26 3:58PM EDT | 155.00 | 14.75 | 13.35 | 15.25 | -2.80 | -15.95% | 14 | 277 | 39.60% |
| GOOG240816C00160000 | 2024-07-26 3:31PM EDT | 160.00 | 10.30 | 10.40 | 10.90 | -1.40 | -11.97% | 687 | 2,595 | 35.02% |
| GOOG240816C00165000 | 2024-07-26 3:58PM EDT | 165.00 | 6.73 | 5.95 | 7.15 | -1.37 | -16.91% | 297 | 389 | 31.95% |
| GOOG240816C00170000 | 2024-07-26 3:52PM EDT | 170.00 | 3.85 | 3.95 | 5.00 | -1.10 | -22.22% | 1,589 | 1,240 | 34.79% |
| GOOG240816C00175000 | 2024-07-26 3:54PM EDT | 175.00 | 1.99 | 1.90 | 2.58 | -0.77 | -27.90% | 1,896 | 4,005 | 31.23% |
| GOOG240816C00180000 | 2024-07-26 3:59PM EDT | 180.00 | 0.97 | 0.94 | 1.03 | -0.40 | -29.20% | 3,826 | 6,263 | 27.93% |
| GOOG240816C00185000 | 2024-07-26 3:59PM EDT | 185.00 | 0.48 | 0.42 | 0.48 | -0.17 | -26.15% | 810 | 6,493 | 28.32% |
| GOOG240816C00190000 | 2024-07-26 3:57PM EDT | 190.00 | 0.23 | 0.20 | 0.24 | -0.09 | -28.12% | 1,336 | 7,000 | 29.44% |
| GOOG240816C00195000 | 2024-07-26 3:42PM EDT | 195.00 | 0.14 | 0.12 | 0.14 | -0.04 | -22.22% | 1,810 | 16,232 | 31.35% |
| GOOG240816C00200000 | 2024-07-26 3:33PM EDT | 200.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 1,471 | 7,673 | 33.99% |
| GOOG240816C00205000 | 2024-07-26 3:26PM EDT | 205.00 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 171 | 2,842 | 37.50% |
| GOOG240816C00210000 | 2024-07-26 3:55PM EDT | 210.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 102 | 3,336 | 39.26% |
| GOOG240816C00215000 | 2024-07-26 3:27PM EDT | 215.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 7 | 1,020 | 42.87% |
| GOOG240816C00220000 | 2024-07-26 1:22PM EDT | 220.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 21 | 1,615 | 44.14% |
| GOOG240816C00225000 | 2024-07-25 2:25PM EDT | 225.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 11 | 137 | 48.63% |
| GOOG240816C00230000 | 2024-07-25 11:06AM EDT | 230.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 371 | 51.95% |
| GOOG240816C00235000 | 2024-07-26 12:14PM EDT | 235.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 4 | 94 | 51.95% |
| GOOG240816C00240000 | 2024-07-24 12:35PM EDT | 240.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 8 | 50 | 54.69% |
| GOOG240816C00245000 | 2024-07-23 12:20PM EDT | 245.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 12 | 138 | 60.94% |
| GOOG240816C00250000 | 2024-07-24 9:30AM EDT | 250.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 355 | 54.69% |
| GOOG240816C00255000 | 2024-07-22 3:41PM EDT | 255.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 1 | 6 | 104.49% |
| GOOG240816C00260000 | 2024-07-24 9:50AM EDT | 260.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 17 | 68.36% |
| GOOG240816C00265000 | 2024-07-22 3:42PM EDT | 265.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 94 | 68.36% |
認沽盤範圍2024年8月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816P00090000 | 2024-07-23 10:00AM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 45 | 87.50% |
| GOOG240816P00095000 | 2024-06-17 3:33PM EDT | 95.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 1 | 89.06% |
| GOOG240816P00100000 | 2024-06-28 12:17PM EDT | 100.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 12 | 78.13% |
| GOOG240816P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 3 | 3 | 76.95% |
| GOOG240816P00110000 | 2024-07-22 3:42PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 29 | 66.41% |
| GOOG240816P00115000 | 2024-07-25 11:17AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 27 | 60.16% |
| GOOG240816P00120000 | 2024-07-25 10:19AM EDT | 120.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 9 | 30 | 55.08% |
| GOOG240816P00125000 | 2024-07-24 10:18AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 6 | 868 | 52.15% |
| GOOG240816P00130000 | 2024-07-26 11:52AM EDT | 130.00 | 0.09 | 0.03 | 0.09 | +0.06 | +200.00% | 3 | 115 | 49.71% |
| GOOG240816P00135000 | 2024-07-26 11:09AM EDT | 135.00 | 0.10 | 0.05 | 0.11 | -0.04 | -28.57% | 48 | 2,227 | 44.63% |
| GOOG240816P00140000 | 2024-07-26 2:59PM EDT | 140.00 | 0.13 | 0.10 | 0.18 | -0.05 | -27.78% | 62 | 227 | 41.41% |
| GOOG240816P00145000 | 2024-07-26 12:46PM EDT | 145.00 | 0.21 | 0.19 | 0.26 | -0.12 | -36.36% | 51 | 336 | 37.26% |
| GOOG240816P00150000 | 2024-07-26 3:51PM EDT | 150.00 | 0.43 | 0.39 | 0.43 | -0.17 | -28.33% | 265 | 1,274 | 33.89% |
| GOOG240816P00152500 | 2024-07-26 1:43PM EDT | 152.50 | 0.63 | 0.53 | 0.58 | -0.16 | -20.25% | 30 | - | 32.54% |
| GOOG240816P00155000 | 2024-07-26 3:56PM EDT | 155.00 | 0.83 | 0.74 | 0.81 | -0.22 | -20.95% | 963 | 2,411 | 31.54% |
| GOOG240816P00157500 | 2024-07-26 3:37PM EDT | 157.50 | 1.17 | 1.04 | 2.31 | -0.22 | -15.83% | 353 | - | 41.09% |
| GOOG240816P00160000 | 2024-07-26 3:57PM EDT | 160.00 | 1.59 | 1.45 | 1.52 | -0.26 | -14.05% | 1,547 | 4,773 | 29.40% |
| GOOG240816P00165000 | 2024-07-26 3:56PM EDT | 165.00 | 2.98 | 2.72 | 3.75 | -0.18 | -5.70% | 1,161 | 4,215 | 33.78% |
| GOOG240816P00170000 | 2024-07-26 3:56PM EDT | 170.00 | 5.00 | 4.80 | 5.00 | -0.19 | -3.66% | 745 | 4,871 | 26.59% |
| GOOG240816P00175000 | 2024-07-26 3:57PM EDT | 175.00 | 8.27 | 7.80 | 8.40 | +0.62 | +8.10% | 198 | 6,347 | 27.75% |
| GOOG240816P00180000 | 2024-07-26 3:09PM EDT | 180.00 | 12.08 | 11.40 | 12.25 | +0.58 | +5.04% | 163 | 14,628 | 26.95% |
| GOOG240816P00185000 | 2024-07-26 3:58PM EDT | 185.00 | 16.60 | 16.15 | 17.80 | +2.65 | +19.00% | 124 | 3,570 | 39.67% |
| GOOG240816P00190000 | 2024-07-26 3:02PM EDT | 190.00 | 21.78 | 19.30 | 23.55 | +6.52 | +42.73% | 48 | 953 | 53.86% |
| GOOG240816P00195000 | 2024-07-25 1:06PM EDT | 195.00 | 20.25 | 24.10 | 28.85 | 0.00 | - | 127 | 0 | 63.65% |
| GOOG240816P00200000 | 2024-07-25 3:17PM EDT | 200.00 | 29.40 | 29.10 | 33.85 | 0.00 | - | 10 | 1 | 70.35% |
| GOOG240816P00205000 | 2024-07-23 3:51PM EDT | 205.00 | 21.78 | 34.10 | 38.80 | 0.00 | - | 1 | 0 | 76.20% |
| GOOG240816P00210000 | 2024-07-19 3:45PM EDT | 210.00 | 31.00 | 39.10 | 43.65 | 0.00 | - | 60 | 0 | 80.62% |
| GOOG240816P00215000 | 2024-07-24 3:47PM EDT | 215.00 | 40.50 | 44.10 | 48.85 | 0.00 | - | 1 | 0 | 88.44% |
| GOOG240816P00220000 | 2024-07-22 1:20PM EDT | 220.00 | 35.80 | 49.10 | 53.85 | 0.00 | - | 1 | 0 | 52.64% |
| GOOG240816P00235000 | 2024-07-22 1:19PM EDT | 235.00 | 50.73 | 65.80 | 68.85 | 0.00 | - | 1 | 0 | 87.35% |
| GOOG240816P00240000 | 2024-07-25 2:48PM EDT | 240.00 | 68.80 | 69.10 | 73.85 | 0.00 | - | 1 | 0 | 66.80% |
| GOOG240816P00260000 | 2024-07-25 2:48PM EDT | 260.00 | 88.80 | 89.10 | 93.85 | 0.00 | - | 1 | 0 | 79.30% |
| GOOG240816P00265000 | 2024-07-22 1:18PM EDT | 265.00 | 80.83 | 94.10 | 98.85 | 0.00 | - | - | 0 | 82.23% |
