認購期權範圍2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321C00070000 | 2024-06-06 3:29PM EDT | 70.00 | 111.00 | 122.15 | 126.45 | 0.00 | - | 1 | 7 | 295.97% |
| GOOG250321C00075000 | 2024-03-25 1:14PM EDT | 75.00 | 79.97 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 131.26% |
| GOOG250321C00080000 | 2024-08-08 9:50AM EDT | 80.00 | 85.00 | 73.00 | 77.00 | 0.00 | - | 1 | 29 | 70.78% |
| GOOG250321C00085000 | 2024-03-18 9:53AM EDT | 85.00 | 71.22 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 100.88% |
| GOOG250321C00090000 | 2024-08-21 2:51PM EDT | 90.00 | 80.33 | 63.40 | 67.50 | 0.00 | - | 1 | 14 | 62.77% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 95.00 | 64.10 | 84.00 | 89.00 | 0.00 | - | 1 | 2 | 158.56% |
| GOOG250321C00100000 | 2024-09-06 3:42PM EDT | 100.00 | 55.75 | 53.95 | 58.00 | -6.00 | -9.72% | 37 | 5,759 | 55.44% |
| GOOG250321C00105000 | 2024-09-06 2:11PM EDT | 105.00 | 51.75 | 49.30 | 51.70 | -10.43 | -16.77% | 2 | 54 | 53.85% |
| GOOG250321C00110000 | 2024-09-06 3:08PM EDT | 110.00 | 47.20 | 44.65 | 47.00 | -4.45 | -8.62% | 3 | 48 | 50.22% |
| GOOG250321C00115000 | 2024-08-27 3:50PM EDT | 115.00 | 55.65 | 41.10 | 42.70 | 0.00 | - | 3 | 140 | 48.05% |
| GOOG250321C00120000 | 2024-09-06 3:30PM EDT | 120.00 | 37.36 | 37.25 | 39.55 | -5.79 | -13.42% | 7 | 92 | 49.37% |
| GOOG250321C00125000 | 2024-09-06 2:52PM EDT | 125.00 | 34.17 | 32.70 | 35.65 | -8.28 | -19.51% | 81 | 107 | 47.64% |
| GOOG250321C00130000 | 2024-09-05 12:01PM EDT | 130.00 | 30.30 | 28.85 | 31.65 | -4.50 | -12.93% | 6 | 150 | 45.31% |
| GOOG250321C00135000 | 2024-09-06 10:10AM EDT | 135.00 | 28.74 | 25.25 | 26.40 | -3.18 | -9.96% | 1 | 181 | 39.43% |
| GOOG250321C00140000 | 2024-09-06 11:05AM EDT | 140.00 | 24.00 | 21.25 | 23.45 | -3.74 | -13.48% | 29 | 309 | 39.33% |
| GOOG250321C00145000 | 2024-09-06 12:27PM EDT | 145.00 | 19.67 | 18.40 | 20.30 | -5.33 | -21.32% | 7 | 125 | 38.19% |
| GOOG250321C00150000 | 2024-09-06 2:48PM EDT | 150.00 | 17.00 | 16.20 | 18.25 | -3.00 | -15.00% | 70 | 419 | 39.09% |
| GOOG250321C00155000 | 2024-09-06 3:37PM EDT | 155.00 | 13.70 | 12.95 | 13.75 | -3.25 | -19.17% | 14 | 241 | 33.89% |
| GOOG250321C00160000 | 2024-09-06 3:56PM EDT | 160.00 | 11.25 | 11.00 | 11.40 | -3.30 | -22.68% | 40 | 2,559 | 33.06% |
| GOOG250321C00165000 | 2024-09-06 3:49PM EDT | 165.00 | 9.60 | 8.60 | 9.40 | -2.50 | -20.66% | 86 | 3,337 | 32.45% |
| GOOG250321C00170000 | 2024-09-06 3:45PM EDT | 170.00 | 7.60 | 6.60 | 9.70 | -2.20 | -22.45% | 101 | 3,610 | 36.71% |
| GOOG250321C00175000 | 2024-09-06 3:30PM EDT | 175.00 | 6.20 | 5.50 | 6.35 | -1.85 | -22.98% | 45 | 831 | 31.80% |
| GOOG250321C00180000 | 2024-09-06 3:44PM EDT | 180.00 | 4.95 | 4.30 | 5.00 | -1.53 | -23.61% | 88 | 1,387 | 31.09% |
| GOOG250321C00185000 | 2024-09-06 3:35PM EDT | 185.00 | 4.05 | 3.00 | 4.00 | -1.35 | -25.00% | 59 | 1,202 | 30.80% |
| GOOG250321C00190000 | 2024-09-06 11:43AM EDT | 190.00 | 3.46 | 3.05 | 3.20 | -0.80 | -18.78% | 27 | 1,331 | 30.62% |
| GOOG250321C00195000 | 2024-09-06 3:42PM EDT | 195.00 | 2.53 | 2.43 | 2.53 | -0.87 | -25.59% | 55 | 1,752 | 30.41% |
| GOOG250321C00200000 | 2024-09-06 3:50PM EDT | 200.00 | 2.00 | 1.93 | 2.02 | -0.67 | -25.09% | 134 | 1,529 | 30.35% |
| GOOG250321C00205000 | 2024-09-06 11:09AM EDT | 205.00 | 1.59 | 1.49 | 1.62 | -0.68 | -29.96% | 21 | 795 | 30.37% |
| GOOG250321C00210000 | 2024-09-06 1:11PM EDT | 210.00 | 1.25 | 1.23 | 1.31 | -0.48 | -27.75% | 22 | 1,443 | 30.48% |
| GOOG250321C00215000 | 2024-09-06 3:07PM EDT | 215.00 | 1.12 | 0.21 | 1.10 | -0.46 | -29.11% | 2 | 167 | 30.85% |
| GOOG250321C00220000 | 2024-09-06 3:24PM EDT | 220.00 | 0.87 | 0.79 | 0.88 | -0.29 | -25.00% | 18 | 793 | 30.87% |
| GOOG250321C00225000 | 2024-09-04 3:20PM EDT | 225.00 | 1.00 | 0.14 | 0.74 | 0.00 | - | 3 | 102 | 31.21% |
| GOOG250321C00230000 | 2024-09-06 1:48PM EDT | 230.00 | 0.67 | 0.58 | 0.63 | -0.26 | -27.96% | 1 | 1,010 | 31.59% |
| GOOG250321C00235000 | 2024-09-05 3:04PM EDT | 235.00 | 0.71 | 0.43 | 0.59 | 0.00 | - | 1 | 11 | 32.50% |
| GOOG250321C00240000 | 2024-09-06 12:08PM EDT | 240.00 | 0.52 | 0.37 | 0.52 | -0.28 | -35.00% | 4 | 193 | 33.01% |
| GOOG250321C00245000 | 2024-08-27 3:14PM EDT | 245.00 | 0.87 | 0.31 | 0.46 | 0.00 | - | 1 | 17 | 33.50% |
| GOOG250321C00250000 | 2024-09-05 3:10PM EDT | 250.00 | 0.40 | 0.27 | 0.42 | -0.06 | -13.04% | 5 | 369 | 34.13% |
| GOOG250321C00255000 | 2024-08-27 12:57PM EDT | 255.00 | 0.69 | 0.23 | 0.38 | 0.00 | - | 2 | 93 | 34.67% |
| GOOG250321C00260000 | 2024-08-29 11:16AM EDT | 260.00 | 0.55 | 0.21 | 0.35 | 0.00 | - | 2 | 73 | 35.28% |
| GOOG250321C00265000 | 2024-09-03 10:24AM EDT | 265.00 | 0.29 | 0.18 | 0.32 | 0.00 | - | 1 | 33 | 35.82% |
| GOOG250321C00270000 | 2024-09-04 2:34PM EDT | 270.00 | 0.30 | 0.16 | 0.30 | 0.00 | - | 2 | 122 | 36.48% |
| GOOG250321C00275000 | 2024-08-01 12:51PM EDT | 275.00 | 0.63 | 0.28 | 0.43 | 0.00 | - | 1 | 3 | 39.45% |
| GOOG250321C00280000 | 2024-08-26 10:30AM EDT | 280.00 | 0.44 | 0.13 | 0.26 | 0.00 | - | 40 | 43 | 37.60% |
| GOOG250321C00285000 | 2024-09-06 11:55AM EDT | 285.00 | 0.20 | 0.11 | 0.25 | -0.13 | -39.39% | 6 | 63 | 38.28% |
認沽盤範圍2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321P00070000 | 2024-09-06 2:24PM EDT | 70.00 | 0.20 | 0.16 | 0.29 | +0.09 | +81.82% | 2 | 386 | 50.00% |
| GOOG250321P00075000 | 2024-05-07 12:09PM EDT | 75.00 | 0.12 | 0.11 | 2.28 | 0.00 | - | 60 | 647 | 61.83% |
| GOOG250321P00080000 | 2024-09-06 2:58PM EDT | 80.00 | 0.35 | 0.31 | 0.45 | +0.06 | +20.69% | 1 | 319 | 47.07% |
| GOOG250321P00085000 | 2024-06-17 3:49PM EDT | 85.00 | 0.27 | 0.00 | 0.43 | 0.00 | - | 2 | 16 | 42.77% |
| GOOG250321P00090000 | 2024-08-20 9:59AM EDT | 90.00 | 0.58 | 0.55 | 0.68 | +0.26 | +81.25% | 1 | 64 | 42.55% |
| GOOG250321P00095000 | 2024-09-06 12:31PM EDT | 95.00 | 0.79 | 0.73 | 0.86 | -0.14 | -15.05% | 1 | 177 | 40.72% |
| GOOG250321P00100000 | 2024-09-06 1:35PM EDT | 100.00 | 0.95 | 0.94 | 1.08 | +0.39 | +69.64% | 1 | 1,125 | 38.92% |
| GOOG250321P00105000 | 2024-09-06 11:52AM EDT | 105.00 | 1.27 | 1.27 | 1.33 | +0.30 | +30.93% | 600 | 320 | 37.02% |
| GOOG250321P00110000 | 2024-09-05 2:00PM EDT | 110.00 | 1.16 | 1.43 | 1.70 | 0.00 | - | 1 | 1,337 | 35.57% |
| GOOG250321P00115000 | 2024-09-06 11:46AM EDT | 115.00 | 2.00 | 0.24 | 2.18 | +0.55 | +37.93% | 55 | 667 | 34.24% |
| GOOG250321P00120000 | 2024-09-06 3:01PM EDT | 120.00 | 2.67 | 2.67 | 2.80 | +0.68 | +34.17% | 5 | 710 | 33.06% |
| GOOG250321P00125000 | 2024-09-06 2:12PM EDT | 125.00 | 3.40 | 3.45 | 3.60 | +0.76 | +28.79% | 12 | 6,414 | 32.01% |
| GOOG250321P00130000 | 2024-09-06 2:25PM EDT | 130.00 | 4.30 | 4.40 | 4.55 | +1.10 | +34.38% | 51 | 2,432 | 30.90% |
| GOOG250321P00135000 | 2024-09-06 3:01PM EDT | 135.00 | 5.65 | 5.60 | 5.75 | +1.55 | +37.80% | 56 | 432 | 29.94% |
| GOOG250321P00140000 | 2024-09-06 2:34PM EDT | 140.00 | 6.90 | 6.00 | 7.20 | +1.65 | +31.43% | 14 | 2,503 | 29.02% |
| GOOG250321P00145000 | 2024-09-06 3:57PM EDT | 145.00 | 8.90 | 6.75 | 8.95 | +2.15 | +31.85% | 13 | 696 | 28.19% |
| GOOG250321P00150000 | 2024-09-06 3:44PM EDT | 150.00 | 10.73 | 8.75 | 11.00 | +2.63 | +32.47% | 11 | 2,290 | 27.37% |
| GOOG250321P00155000 | 2024-09-06 3:05PM EDT | 155.00 | 12.79 | 11.00 | 13.35 | +2.64 | +26.01% | 8 | 1,539 | 26.54% |
| GOOG250321P00160000 | 2024-09-06 3:05PM EDT | 160.00 | 15.46 | 13.50 | 16.55 | +2.88 | +22.89% | 2 | 1,089 | 26.90% |
| GOOG250321P00165000 | 2024-09-06 1:07PM EDT | 165.00 | 18.30 | 16.50 | 19.55 | +3.40 | +22.82% | 13 | 1,609 | 26.10% |
| GOOG250321P00170000 | 2024-09-06 1:14PM EDT | 170.00 | 21.47 | 20.00 | 23.40 | +3.40 | +18.82% | 7 | 2,595 | 26.67% |
| GOOG250321P00175000 | 2024-09-03 9:57AM EDT | 175.00 | 18.70 | 23.50 | 26.35 | 0.00 | - | 1 | 302 | 24.13% |
| GOOG250321P00180000 | 2024-09-06 3:37PM EDT | 180.00 | 29.50 | 28.00 | 30.65 | +4.39 | +17.48% | 11 | 697 | 24.59% |
| GOOG250321P00185000 | 2024-09-03 2:13PM EDT | 185.00 | 27.61 | 32.00 | 34.45 | 0.00 | - | 2 | 114 | 22.55% |
| GOOG250321P00190000 | 2024-09-03 2:13PM EDT | 190.00 | 37.90 | 36.05 | 39.15 | +6.15 | +19.37% | 3 | 10,060 | 23.24% |
| GOOG250321P00195000 | 2024-08-23 3:25PM EDT | 195.00 | 29.74 | 40.75 | 44.90 | 0.00 | - | 3 | 29 | 28.50% |
| GOOG250321P00200000 | 2024-09-05 12:45PM EDT | 200.00 | 42.10 | 45.50 | 49.50 | 0.00 | - | 10 | 34 | 28.68% |
| GOOG250321P00205000 | 2024-08-21 2:34PM EDT | 205.00 | 37.83 | 50.50 | 54.35 | 0.00 | - | 2 | 4 | 29.74% |
| GOOG250321P00210000 | 2024-08-28 12:06PM EDT | 210.00 | 45.62 | 55.50 | 59.30 | 0.00 | - | 31 | 39 | 31.18% |
| GOOG250321P00220000 | 2024-08-20 9:30AM EDT | 220.00 | 50.98 | 65.50 | 69.30 | 0.00 | - | 1 | 0 | 34.39% |
| GOOG250321P00225000 | 2024-07-22 1:06PM EDT | 225.00 | 42.52 | 55.55 | 59.50 | 0.00 | - | - | 0 | 0.00% |
| GOOG250321P00230000 | 2024-08-06 2:23PM EDT | 230.00 | 68.50 | 69.50 | 74.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250321P00240000 | 2024-07-16 11:10AM EDT | 240.00 | 52.01 | 74.60 | 79.50 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250321P00245000 | 2024-07-24 9:30AM EDT | 245.00 | 70.23 | 75.10 | 80.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250321P00250000 | 2024-07-15 3:20PM EDT | 250.00 | 61.74 | 85.65 | 90.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250321P00260000 | 2024-06-14 12:48PM EDT | 260.00 | 81.65 | 71.00 | 75.50 | 0.00 | - | - | 0 | 0.00% |
| GOOG250321P00265000 | 2024-08-21 2:34PM EDT | 265.00 | 97.00 | 110.50 | 114.30 | 0.00 | - | - | 0 | 46.45% |
