認購期權範圍2023年2月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230217C00045000 | 2023-01-12 2:39PM EST | 45.00 | 47.07 | 59.00 | 62.00 | 0.00 | - | 11 | 25 | 230.08% |
| GOOG230217C00050000 | 2023-02-02 3:45PM EST | 50.00 | 57.96 | 54.00 | 57.00 | 0.00 | - | 72 | 104 | 204.10% |
| GOOG230217C00055000 | 2023-01-04 2:48PM EST | 55.00 | 33.85 | 49.00 | 52.00 | 0.00 | - | 50 | 8 | 180.47% |
| GOOG230217C00060000 | 2023-02-02 9:49AM EST | 60.00 | 48.00 | 44.05 | 47.05 | 0.00 | - | 90 | 107 | 163.48% |
| GOOG230217C00065000 | 2023-02-02 1:36PM EST | 65.00 | 43.50 | 39.00 | 42.05 | 0.00 | - | 10 | 98 | 141.02% |
| GOOG230217C00070000 | 2023-01-31 2:42PM EST | 70.00 | 34.00 | 34.05 | 37.05 | +4.44 | +15.02% | 3 | 299 | 124.02% |
| GOOG230217C00075000 | 2023-02-03 11:12AM EST | 75.00 | 32.00 | 29.10 | 32.10 | -1.42 | -4.25% | 1 | 324 | 108.98% |
| GOOG230217C00080000 | 2023-02-03 12:41PM EST | 80.00 | 26.45 | 24.05 | 27.10 | -1.25 | -4.51% | 83 | 1,007 | 90.23% |
| GOOG230217C00081000 | 2023-02-03 10:05AM EST | 81.00 | 24.55 | 23.10 | 26.10 | +9.14 | +59.31% | 2 | 1 | 88.18% |
| GOOG230217C00083000 | 2023-02-02 2:28PM EST | 83.00 | 24.84 | 21.10 | 24.10 | 0.00 | - | 1 | 2 | 81.45% |
| GOOG230217C00084000 | 2023-02-03 10:49AM EST | 84.00 | 23.50 | 20.15 | 23.15 | +8.20 | +53.59% | 2 | 13 | 80.27% |
| GOOG230217C00085000 | 2023-02-03 3:48PM EST | 85.00 | 19.80 | 19.15 | 22.15 | -3.21 | -13.95% | 52 | 5,414 | 76.95% |
| GOOG230217C00086000 | 2023-01-30 11:14AM EST | 86.00 | 13.05 | 18.15 | 21.15 | 0.00 | - | 4 | 8 | 73.54% |
| GOOG230217C00087000 | 2023-02-01 1:00PM EST | 87.00 | 12.80 | 17.10 | 20.15 | 0.00 | - | 12 | 9 | 69.24% |
| GOOG230217C00088000 | 2023-01-31 3:20PM EST | 88.00 | 12.25 | 16.15 | 19.15 | 0.00 | - | 4 | 3 | 66.89% |
| GOOG230217C00089000 | 2023-02-02 9:45AM EST | 89.00 | 18.85 | 15.20 | 18.20 | 0.00 | - | 1 | 9 | 65.33% |
| GOOG230217C00090000 | 2023-02-03 3:17PM EST | 90.00 | 15.33 | 15.30 | 17.70 | -3.92 | -20.36% | 92 | 17,421 | 83.15% |
| GOOG230217C00091000 | 2023-02-02 3:59PM EST | 91.00 | 16.20 | 13.25 | 15.00 | -2.20 | -11.96% | 5 | 26 | 67.24% |
| GOOG230217C00092000 | 2023-02-03 3:00PM EST | 92.00 | 12.75 | 12.25 | 15.25 | -3.25 | -20.31% | 11 | 130 | 56.79% |
| GOOG230217C00093000 | 2023-02-03 1:23PM EST | 93.00 | 13.17 | 11.30 | 15.00 | -1.56 | -10.59% | 2 | 2,970 | 63.48% |
| GOOG230217C00094000 | 2023-02-03 3:22PM EST | 94.00 | 11.16 | 10.35 | 13.80 | -2.61 | -18.95% | 225 | 93 | 58.01% |
| GOOG230217C00095000 | 2023-02-03 3:59PM EST | 95.00 | 10.64 | 9.85 | 11.10 | -3.86 | -26.62% | 132 | 9,772 | 54.79% |
| GOOG230217C00096000 | 2023-02-03 3:23PM EST | 96.00 | 9.57 | 8.45 | 11.25 | -3.18 | -24.94% | 28 | 593 | 71.95% |
| GOOG230217C00097000 | 2023-02-03 2:55PM EST | 97.00 | 8.47 | 7.95 | 9.05 | -2.78 | -24.71% | 64 | 537 | 46.14% |
| GOOG230217C00098000 | 2023-02-03 3:49PM EST | 98.00 | 7.66 | 7.65 | 8.15 | -4.33 | -36.11% | 97 | 522 | 44.24% |
| GOOG230217C00099000 | 2023-02-03 3:43PM EST | 99.00 | 6.91 | 6.60 | 7.65 | -2.79 | -28.76% | 115 | 1,565 | 48.78% |
| GOOG230217C00100000 | 2023-02-03 3:55PM EST | 100.00 | 6.40 | 6.15 | 6.45 | -4.10 | -39.05% | 807 | 13,748 | 41.21% |
| GOOG230217C00101000 | 2023-02-03 3:52PM EST | 101.00 | 5.47 | 5.35 | 5.65 | -4.08 | -42.72% | 151 | 849 | 39.84% |
| GOOG230217C00102000 | 2023-02-03 3:42PM EST | 102.00 | 4.62 | 4.55 | 4.90 | -4.23 | -47.80% | 175 | 669 | 38.72% |
| GOOG230217C00103000 | 2023-02-03 3:48PM EST | 103.00 | 4.00 | 3.95 | 4.20 | -3.55 | -47.02% | 111 | 601 | 37.74% |
| GOOG230217C00104000 | 2023-02-03 3:52PM EST | 104.00 | 3.40 | 3.30 | 3.55 | -4.13 | -54.85% | 483 | 679 | 36.82% |
| GOOG230217C00105000 | 2023-02-03 3:59PM EST | 105.00 | 2.88 | 2.77 | 2.96 | -4.57 | -61.34% | 3,453 | 9,404 | 36.01% |
| GOOG230217C00106000 | 2023-02-03 3:54PM EST | 106.00 | 2.45 | 2.29 | 2.47 | -4.05 | -62.31% | 625 | 711 | 35.77% |
| GOOG230217C00107000 | 2023-02-03 3:59PM EST | 107.00 | 2.00 | 1.87 | 2.00 | -3.75 | -65.22% | 680 | 1,819 | 35.06% |
| GOOG230217C00108000 | 2023-02-03 3:59PM EST | 108.00 | 1.66 | 1.51 | 1.67 | -3.69 | -68.97% | 2,813 | 2,944 | 35.47% |
| GOOG230217C00109000 | 2023-02-03 3:57PM EST | 109.00 | 1.38 | 1.21 | 1.40 | -3.46 | -71.49% | 3,180 | 1,609 | 36.06% |
| GOOG230217C00110000 | 2023-02-03 3:59PM EST | 110.00 | 1.09 | 0.97 | 1.13 | -3.31 | -75.23% | 19,137 | 6,907 | 36.04% |
| GOOG230217C00115000 | 2023-02-03 3:58PM EST | 115.00 | 0.39 | 0.35 | 0.40 | -2.33 | -85.66% | 2,630 | 6,834 | 37.79% |
| GOOG230217C00120000 | 2023-02-03 3:58PM EST | 120.00 | 0.17 | 0.16 | 0.18 | -1.43 | -89.38% | 2,907 | 6,209 | 41.99% |
| GOOG230217C00125000 | 2023-02-03 3:42PM EST | 125.00 | 0.09 | 0.05 | 0.09 | -0.91 | -91.00% | 1,021 | 5,566 | 46.09% |
| GOOG230217C00130000 | 2023-02-03 1:49PM EST | 130.00 | 0.06 | 0.03 | 0.15 | -0.60 | -90.91% | 539 | 3,388 | 54.69% |
| GOOG230217C00135000 | 2023-02-03 3:46PM EST | 135.00 | 0.03 | 0.02 | 0.08 | -0.41 | -93.18% | 344 | 3,255 | 57.81% |
| GOOG230217C00140000 | 2023-02-03 3:47PM EST | 140.00 | 0.02 | 0.02 | 0.03 | -0.34 | -94.44% | 944 | 3,423 | 59.77% |
| GOOG230217C00145000 | 2023-02-03 1:12PM EST | 145.00 | 0.01 | 0.01 | 0.03 | -0.24 | -96.00% | 538 | 504 | 64.84% |
| GOOG230217C00150000 | 2023-02-03 12:45PM EST | 150.00 | 0.03 | 0.00 | 0.05 | -0.20 | -86.96% | 35 | 1,074 | 72.27% |
| GOOG230217C00155000 | 2023-02-03 11:21AM EST | 155.00 | 0.07 | 0.00 | 0.05 | -0.07 | -50.00% | 12 | 311 | 78.13% |
| GOOG230217C00160000 | 2023-02-02 3:59PM EST | 160.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 201 | 449 | 82.03% |
| GOOG230217C00165000 | 2023-02-03 11:07AM EST | 165.00 | 0.02 | 0.00 | 0.02 | -0.11 | -84.62% | 178 | 869 | 81.25% |
| GOOG230217C00170000 | 2023-02-02 3:58PM EST | 170.00 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 1 | 257 | 92.19% |
| GOOG230217C00175000 | 2023-02-03 9:30AM EST | 175.00 | 0.01 | 0.00 | 0.14 | -0.06 | -85.71% | 51 | 656 | 110.94% |
| GOOG230217C00180000 | 2023-02-02 3:59PM EST | 180.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 702 | 802 | 116.02% |
認沽盤範圍2023年2月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230217P00045000 | 2023-02-02 2:27PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 413 | 143.75% |
| GOOG230217P00050000 | 2023-01-31 9:30AM EST | 50.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 455 | 135.94% |
| GOOG230217P00055000 | 2023-01-30 2:54PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 340 | 112.50% |
| GOOG230217P00060000 | 2023-02-03 3:05PM EST | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 738 | 96.88% |
| GOOG230217P00065000 | 2023-02-03 10:37AM EST | 65.00 | 0.01 | 0.00 | 0.39 | -0.01 | -50.00% | 9 | 496 | 130.66% |
| GOOG230217P00070000 | 2023-02-03 10:48AM EST | 70.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 115 | 3,342 | 87.11% |
| GOOG230217P00075000 | 2023-02-03 3:57PM EST | 75.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 66 | 3,682 | 67.97% |
| GOOG230217P00076000 | 2023-02-02 3:14PM EST | 76.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 78 | 77 | 71.09% |
| GOOG230217P00077000 | 2023-02-02 3:11PM EST | 77.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 21 | 288 | 68.36% |
| GOOG230217P00078000 | 2023-02-03 9:55AM EST | 78.00 | 0.02 | 0.01 | 0.09 | -0.05 | -71.43% | 1 | 126 | 70.31% |
| GOOG230217P00079000 | 2023-02-03 10:04AM EST | 79.00 | 0.03 | 0.01 | 0.09 | -0.06 | -66.67% | 7 | 789 | 67.58% |
| GOOG230217P00080000 | 2023-02-03 3:11PM EST | 80.00 | 0.03 | 0.03 | 0.05 | -0.09 | -75.00% | 230 | 8,166 | 63.28% |
| GOOG230217P00081000 | 2023-02-02 10:59AM EST | 81.00 | 0.05 | 0.01 | 0.09 | -0.03 | -37.50% | 1 | 1,195 | 62.50% |
| GOOG230217P00082000 | 2023-02-03 10:22AM EST | 82.00 | 0.02 | 0.01 | 0.10 | -0.12 | -85.71% | 6 | 946 | 60.55% |
| GOOG230217P00083000 | 2023-02-03 3:18PM EST | 83.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 31 | 1,318 | 55.47% |
| GOOG230217P00084000 | 2023-02-03 3:04PM EST | 84.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 12 | 262 | 53.13% |
| GOOG230217P00085000 | 2023-02-03 3:50PM EST | 85.00 | 0.05 | 0.05 | 0.06 | -0.14 | -73.68% | 175 | 14,560 | 52.93% |
| GOOG230217P00086000 | 2023-02-03 3:27PM EST | 86.00 | 0.07 | 0.03 | 0.07 | -0.16 | -69.57% | 16 | 354 | 52.15% |
| GOOG230217P00087000 | 2023-02-03 3:24PM EST | 87.00 | 0.07 | 0.04 | 0.08 | -0.17 | -70.83% | 33 | 1,647 | 50.59% |
| GOOG230217P00088000 | 2023-02-03 3:48PM EST | 88.00 | 0.08 | 0.05 | 0.08 | -0.17 | -68.00% | 451 | 458 | 48.05% |
| GOOG230217P00089000 | 2023-02-03 3:21PM EST | 89.00 | 0.09 | 0.00 | 0.10 | -0.23 | -71.88% | 39 | 286 | 47.17% |
| GOOG230217P00090000 | 2023-02-03 3:28PM EST | 90.00 | 0.11 | 0.07 | 0.11 | -0.29 | -72.50% | 483 | 21,020 | 45.31% |
| GOOG230217P00091000 | 2023-02-03 3:43PM EST | 91.00 | 0.13 | 0.10 | 0.13 | -0.29 | -69.05% | 106 | 910 | 43.95% |
| GOOG230217P00092000 | 2023-02-03 3:32PM EST | 92.00 | 0.14 | 0.12 | 0.16 | -0.35 | -71.43% | 99 | 1,724 | 42.87% |
| GOOG230217P00093000 | 2023-02-03 3:58PM EST | 93.00 | 0.18 | 0.00 | 0.19 | -0.36 | -66.67% | 197 | 451 | 41.50% |
| GOOG230217P00094000 | 2023-02-03 3:22PM EST | 94.00 | 0.23 | 0.15 | 0.23 | -0.33 | -58.93% | 114 | 1,389 | 40.28% |
| GOOG230217P00095000 | 2023-02-03 3:57PM EST | 95.00 | 0.27 | 0.25 | 0.27 | -0.46 | -63.01% | 689 | 15,026 | 38.77% |
| GOOG230217P00096000 | 2023-02-03 3:44PM EST | 96.00 | 0.34 | 0.24 | 0.35 | -0.47 | -58.02% | 240 | 869 | 38.18% |
| GOOG230217P00097000 | 2023-02-03 3:50PM EST | 97.00 | 0.43 | 0.39 | 0.43 | -0.54 | -55.67% | 750 | 2,525 | 37.11% |
| GOOG230217P00098000 | 2023-02-03 3:57PM EST | 98.00 | 0.50 | 0.49 | 0.54 | -0.62 | -55.36% | 352 | 774 | 36.33% |
| GOOG230217P00099000 | 2023-02-03 3:54PM EST | 99.00 | 0.63 | 0.50 | 0.68 | -0.67 | -51.54% | 1,283 | 487 | 35.60% |
| GOOG230217P00100000 | 2023-02-03 3:59PM EST | 100.00 | 0.82 | 0.77 | 0.90 | -0.68 | -45.33% | 2,591 | 7,512 | 35.74% |
| GOOG230217P00101000 | 2023-02-03 3:59PM EST | 101.00 | 1.05 | 0.97 | 1.13 | -0.73 | -41.01% | 685 | 917 | 35.28% |
| GOOG230217P00102000 | 2023-02-03 3:59PM EST | 102.00 | 1.30 | 1.23 | 1.37 | -0.78 | -37.50% | 735 | 474 | 34.33% |
| GOOG230217P00103000 | 2023-02-03 3:54PM EST | 103.00 | 1.58 | 1.55 | 1.67 | -0.82 | -34.17% | 1,849 | 321 | 33.59% |
| GOOG230217P00104000 | 2023-02-03 3:54PM EST | 104.00 | 1.97 | 1.91 | 2.07 | -0.75 | -27.57% | 676 | 231 | 33.47% |
| GOOG230217P00105000 | 2023-02-03 3:58PM EST | 105.00 | 2.39 | 2.40 | 2.52 | -0.71 | -22.90% | 1,037 | 3,003 | 33.23% |
| GOOG230217P00106000 | 2023-02-03 3:50PM EST | 106.00 | 3.10 | 2.34 | 3.05 | -0.45 | -12.68% | 345 | 309 | 33.23% |
| GOOG230217P00107000 | 2023-02-03 3:59PM EST | 107.00 | 3.55 | 3.40 | 3.65 | -0.50 | -12.35% | 492 | 491 | 33.37% |
| GOOG230217P00108000 | 2023-02-03 3:53PM EST | 108.00 | 4.18 | 4.05 | 4.25 | -0.27 | -6.07% | 958 | 597 | 32.76% |
| GOOG230217P00109000 | 2023-02-03 11:44AM EST | 109.00 | 3.41 | 4.75 | 5.00 | -1.49 | -30.41% | 5 | 363 | 33.50% |
| GOOG230217P00110000 | 2023-02-03 3:40PM EST | 110.00 | 5.84 | 5.50 | 5.75 | +0.31 | +5.61% | 72 | 827 | 33.55% |
| GOOG230217P00115000 | 2023-02-03 3:58PM EST | 115.00 | 9.85 | 9.05 | 11.30 | +1.10 | +12.57% | 132 | 597 | 59.74% |
| GOOG230217P00120000 | 2023-02-03 3:22PM EST | 120.00 | 15.27 | 13.15 | 16.15 | +2.42 | +18.83% | 3 | 104 | 72.36% |
| GOOG230217P00125000 | 2023-02-03 2:02PM EST | 125.00 | 19.07 | 18.10 | 21.10 | +1.05 | +5.83% | 1 | 64 | 84.86% |
| GOOG230217P00130000 | 2023-02-02 12:42PM EST | 130.00 | 23.19 | 23.10 | 26.15 | 0.00 | - | 70 | 70 | 98.29% |
| GOOG230217P00135000 | 2022-12-15 3:19PM EST | 135.00 | 43.78 | 41.10 | 44.40 | 0.00 | - | 1 | 0 | 282.30% |
| GOOG230217P00140000 | 2022-12-16 11:48AM EST | 140.00 | 49.70 | 46.20 | 49.40 | 0.00 | - | 2 | 0 | 297.34% |
| GOOG230217P00145000 | 2022-12-16 11:09AM EST | 145.00 | 54.50 | 51.70 | 54.40 | 0.00 | - | 5 | 0 | 314.09% |
| GOOG230217P00150000 | 2022-12-05 10:14AM EST | 150.00 | 49.10 | 60.10 | 60.70 | 0.00 | - | 10 | 0 | 357.23% |
| GOOG230217P00180000 | 2022-12-15 3:27PM EST | 180.00 | 88.55 | 86.20 | 89.35 | 0.00 | - | 10 | 0 | 386.67% |
