認購期權範圍2023年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230317C01620000 | 2021-11-22 12:54PM EST | 1,620.00 | 1,386.54 | 1,280.00 | 1,299.00 | 0.00 | - | 1 | 1 | 44.19% |
| GOOG230317C01680000 | 2021-11-02 11:16AM EST | 1,680.00 | 1,278.51 | 1,226.50 | 1,245.50 | 0.00 | - | - | 1 | 43.17% |
| GOOG230317C01720000 | 2021-10-18 9:11AM EST | 1,720.00 | 1,185.60 | 1,319.50 | 1,338.50 | 0.00 | - | - | 1 | 60.69% |
| GOOG230317C01750000 | 2021-11-10 6:51AM EST | 1,750.00 | 1,061.30 | 1,193.00 | 1,213.00 | 0.00 | - | 1 | 1 | 46.82% |
| GOOG230317C01780000 | 2021-10-07 2:01PM EST | 1,780.00 | 1,082.53 | 1,251.50 | 1,269.00 | 0.00 | - | 1 | 1 | 56.66% |
| GOOG230317C02000000 | 2021-11-30 2:55PM EST | 2,000.00 | 963.11 | 954.50 | 973.50 | 0.00 | - | 1 | 2 | 38.76% |
| GOOG230317C02050000 | 2021-11-04 9:48AM EST | 2,050.00 | 1,030.85 | 914.50 | 933.50 | 0.00 | - | 1 | 1 | 38.21% |
| GOOG230317C02100000 | 2021-11-22 10:41AM EST | 2,100.00 | 974.14 | 875.00 | 894.00 | 0.00 | - | - | 1 | 37.66% |
| GOOG230317C02200000 | 2021-12-02 9:44AM EST | 2,200.00 | 792.30 | 798.50 | 817.00 | 0.00 | - | 1 | 2 | 36.59% |
| GOOG230317C02250000 | 2021-11-05 8:43AM EST | 2,250.00 | 875.20 | 761.00 | 780.00 | 0.00 | - | 1 | 2 | 36.13% |
| GOOG230317C02300000 | 2021-12-02 9:44AM EST | 2,300.00 | 719.20 | 725.60 | 744.00 | 0.00 | - | 1 | 37 | 35.70% |
| GOOG230317C02500000 | 2021-12-03 2:46PM EST | 2,500.00 | 585.00 | 590.60 | 609.00 | +84.00 | +16.77% | 40 | 3 | 34.15% |
| GOOG230317C02550000 | 2021-12-01 9:33AM EST | 2,550.00 | 580.90 | 558.50 | 577.50 | 0.00 | - | 1 | 1 | 33.79% |
| GOOG230317C02600000 | 2021-11-26 12:50PM EST | 2,600.00 | 540.00 | 530.00 | 548.00 | 0.00 | - | 1 | 1 | 33.54% |
| GOOG230317C02650000 | 2021-11-10 6:51AM EST | 2,650.00 | 422.10 | 538.50 | 556.30 | 0.00 | - | 8 | 8 | 36.36% |
| GOOG230317C02700000 | 2021-11-19 1:56PM EST | 2,700.00 | 565.55 | 471.00 | 490.00 | 0.00 | - | 3 | 110 | 32.89% |
| GOOG230317C02750000 | 2021-11-15 3:47PM EST | 2,750.00 | 521.60 | 444.00 | 463.00 | 0.00 | - | 2 | 3 | 32.62% |
| GOOG230317C02800000 | 2021-11-18 1:41PM EST | 2,800.00 | 519.00 | 418.00 | 437.00 | 0.00 | - | 1 | 8 | 32.36% |
| GOOG230317C02850000 | 2021-11-01 2:10PM EST | 2,850.00 | 392.92 | 375.10 | 393.00 | 0.00 | - | 2 | 3 | 30.62% |
| GOOG230317C02900000 | 2021-12-01 12:31PM EST | 2,900.00 | 396.98 | 370.50 | 388.50 | 0.00 | - | 4 | 13 | 31.91% |
| GOOG230317C03000000 | 2021-11-24 10:20AM EST | 3,000.00 | 354.27 | 325.50 | 344.50 | 0.00 | - | 1 | 8 | 31.54% |
| GOOG230317C03050000 | 2021-11-08 3:32PM EST | 3,050.00 | 384.40 | 305.50 | 324.00 | 0.00 | - | - | 1 | 31.36% |
| GOOG230317C03100000 | 2021-11-05 10:23AM EST | 3,100.00 | 361.00 | 286.00 | 304.50 | 0.00 | - | 15 | 85 | 31.20% |
| GOOG230317C03150000 | 2021-11-18 2:43PM EST | 3,150.00 | 338.00 | 268.00 | 286.00 | 0.00 | - | 22 | 27 | 31.05% |
| GOOG230317C03200000 | 2021-11-18 2:48PM EST | 3,200.00 | 318.95 | 250.50 | 268.50 | 0.00 | - | 15 | 14 | 30.91% |
| GOOG230317C03250000 | 2021-11-05 10:32AM EST | 3,250.00 | 299.40 | 234.00 | 252.00 | 0.00 | - | 1 | 9 | 30.79% |
| GOOG230317C03300000 | 2021-12-01 11:02AM EST | 3,300.00 | 243.00 | 219.00 | 236.50 | 0.00 | - | 1 | 4 | 30.68% |
| GOOG230317C03400000 | 2021-11-10 9:44AM EST | 3,400.00 | 220.00 | 191.00 | 206.50 | 0.00 | - | 1 | 3 | 30.37% |
| GOOG230317C03500000 | 2021-11-18 3:25PM EST | 3,500.00 | 216.90 | 166.00 | 181.50 | 0.00 | - | 14 | 16 | 30.23% |
| GOOG230317C03550000 | 2021-11-24 3:36PM EST | 3,550.00 | 177.00 | 153.50 | 170.00 | 0.00 | - | - | 0 | 30.16% |
| GOOG230317C03600000 | 2021-11-23 3:54PM EST | 3,600.00 | 161.79 | 143.00 | 159.50 | 0.00 | - | 1 | 3 | 30.13% |
| GOOG230317C03650000 | 2021-10-22 1:34PM EST | 3,650.00 | 96.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG230317C03750000 | 2021-11-29 3:00PM EST | 3,750.00 | 130.05 | 116.00 | 132.00 | 0.00 | - | 2 | 7 | 30.09% |
| GOOG230317C03800000 | 2021-10-27 8:42AM EST | 3,800.00 | 85.00 | 101.50 | 118.00 | 0.00 | - | 1 | 2 | 29.50% |
| GOOG230317C03850000 | 2021-10-28 9:00AM EST | 3,850.00 | 92.50 | 94.50 | 112.00 | 0.00 | - | - | 1 | 29.64% |
| GOOG230317C03900000 | 2021-11-23 3:54PM EST | 3,900.00 | 103.80 | 96.50 | 106.50 | 0.00 | - | 1 | 2 | 29.80% |
| GOOG230317C03950000 | 2021-11-18 12:30PM EST | 3,950.00 | 121.10 | 86.20 | 100.00 | 0.00 | - | - | 2 | 29.81% |
| GOOG230317C04000000 | 2021-11-23 3:54PM EST | 4,000.00 | 89.69 | 84.00 | 94.00 | 0.00 | - | 1 | 3 | 29.83% |
| GOOG230317C04050000 | 2021-11-02 2:38PM EST | 4,050.00 | 79.00 | 74.30 | 88.50 | 0.00 | - | - | 1 | 29.88% |
| GOOG230317C04100000 | 2021-09-28 12:34PM EST | 4,100.00 | 49.88 | 71.00 | 81.00 | 0.00 | - | - | 2 | 29.64% |
| GOOG230317C04200000 | 2021-11-22 9:49AM EST | 4,200.00 | 77.00 | 59.00 | 74.00 | 0.00 | - | 1 | 4 | 30.01% |
| GOOG230317C04300000 | 2021-11-23 3:54PM EST | 4,300.00 | 56.70 | 51.00 | 66.00 | 0.00 | - | 1 | 20 | 30.14% |
| GOOG230317C04400000 | 2021-12-03 2:41PM EST | 4,400.00 | 50.00 | 47.00 | 55.00 | -1.60 | -3.10% | 4 | 10 | 29.70% |
認沽盤範圍2023年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230317P01320000 | 2021-12-03 3:13PM EST | 1,320.00 | 19.99 | 10.00 | 27.00 | +9.66 | +93.51% | 9 | 10 | 44.73% |
| GOOG230317P01340000 | 2021-11-23 9:36AM EST | 1,340.00 | 11.03 | 11.00 | 31.00 | 0.00 | - | 4 | 5 | 45.39% |
| GOOG230317P01360000 | 2021-11-22 9:47AM EST | 1,360.00 | 11.58 | 12.50 | 32.00 | 0.00 | - | 2 | 1 | 44.96% |
| GOOG230317P01380000 | 2021-10-29 2:57PM EST | 1,380.00 | 12.90 | 15.00 | 23.00 | 0.00 | - | 2 | 3 | 41.00% |
| GOOG230317P01400000 | 2021-12-03 11:31AM EST | 1,400.00 | 20.70 | 14.50 | 34.50 | +3.73 | +21.98% | 5 | 5 | 44.23% |
| GOOG230317P01420000 | 2021-11-10 6:55AM EST | 1,420.00 | 32.26 | 13.00 | 21.20 | 0.00 | - | 2 | 1 | 38.90% |
| GOOG230317P01480000 | 2021-11-02 12:04PM EST | 1,480.00 | 19.15 | 20.00 | 40.00 | 0.00 | - | 1 | 1 | 42.85% |
| GOOG230317P01500000 | 2021-11-02 8:51AM EST | 1,500.00 | 19.53 | 21.50 | 41.50 | 0.00 | - | 1 | 2 | 42.52% |
| GOOG230317P01520000 | 2021-11-05 12:28PM EST | 1,520.00 | 22.50 | 23.00 | 43.00 | 0.00 | - | 6 | 3 | 42.18% |
| GOOG230317P01620000 | 2021-10-05 9:50AM EST | 1,620.00 | 50.00 | 25.20 | 28.90 | 0.00 | - | - | 10 | 34.91% |
| GOOG230317P01700000 | 2021-10-14 10:05AM EST | 1,700.00 | 43.00 | 25.50 | 33.50 | 0.00 | - | 1 | 2 | 33.65% |
| GOOG230317P01720000 | 2021-11-29 2:49PM EST | 1,720.00 | 37.00 | 42.50 | 62.00 | 0.00 | - | 1 | 5 | 39.26% |
| GOOG230317P01780000 | 2021-11-18 2:58PM EST | 1,780.00 | 37.70 | 49.50 | 64.00 | 0.00 | - | 2 | 1 | 37.55% |
| GOOG230317P01800000 | 2021-10-01 11:53AM EST | 1,800.00 | 75.40 | 35.50 | 44.00 | 0.00 | - | 2 | 2 | 32.95% |
| GOOG230317P01820000 | 2021-11-26 9:43AM EST | 1,820.00 | 46.60 | 55.00 | 69.50 | 0.00 | - | 1 | 4 | 37.17% |
| GOOG230317P01840000 | 2021-10-27 2:19PM EST | 1,840.00 | 43.00 | 54.50 | 64.00 | 0.00 | - | 1 | 7 | 35.52% |
| GOOG230317P01900000 | 2021-10-08 11:23AM EST | 1,900.00 | 78.18 | 50.70 | 56.50 | 0.00 | - | 2 | 1 | 32.23% |
| GOOG230317P01950000 | 2021-09-28 9:58AM EST | 1,950.00 | 99.00 | 52.00 | 60.00 | 0.00 | - | - | 1 | 31.26% |
| GOOG230317P01960000 | 2021-10-11 11:51AM EST | 1,960.00 | 87.40 | 51.50 | 59.50 | 0.00 | - | - | 9 | 30.87% |
| GOOG230317P01980000 | 2021-09-29 11:29AM EST | 1,980.00 | 108.00 | 56.00 | 63.90 | 0.00 | - | - | 1 | 30.97% |
| GOOG230317P02000000 | 2021-10-27 9:36AM EST | 2,000.00 | 68.70 | 74.00 | 88.50 | 0.00 | - | 1 | 53 | 34.06% |
| GOOG230317P02050000 | 2021-11-10 6:55AM EST | 2,050.00 | 94.50 | 79.50 | 89.50 | 0.00 | - | 8 | 13 | 32.53% |
| GOOG230317P02100000 | 2021-09-30 2:18PM EST | 2,100.00 | 138.20 | 74.00 | 82.00 | 0.00 | - | - | 5 | 29.86% |
| GOOG230317P02200000 | 2021-10-08 9:51AM EST | 2,200.00 | 140.03 | 98.50 | 105.40 | 0.00 | - | 2 | 1 | 29.63% |
| GOOG230317P02250000 | 2021-12-03 11:21AM EST | 2,250.00 | 142.75 | 137.50 | 157.00 | +20.10 | +16.39% | 2 | 2 | 33.75% |
| GOOG230317P02300000 | 2021-12-03 11:24AM EST | 2,300.00 | 156.73 | 151.00 | 168.50 | +16.73 | +11.95% | 54 | 1,938 | 33.16% |
| GOOG230317P02350000 | 2021-11-29 10:38AM EST | 2,350.00 | 146.40 | 167.00 | 183.00 | 0.00 | - | 1 | 49 | 32.81% |
| GOOG230317P02400000 | 2021-11-10 6:55AM EST | 2,400.00 | 216.70 | 155.50 | 168.90 | 0.00 | - | 1,747 | 1,747 | 29.60% |
| GOOG230317P02450000 | 2021-11-04 9:40AM EST | 2,450.00 | 156.00 | 198.50 | 214.50 | 0.00 | - | 6 | 8 | 32.10% |
| GOOG230317P02500000 | 2021-12-01 1:08PM EST | 2,500.00 | 198.70 | 214.00 | 233.50 | 0.00 | - | 1 | 2,000 | 31.93% |
| GOOG230317P02550000 | 2021-11-18 3:25PM EST | 2,550.00 | 180.20 | 232.00 | 251.20 | 0.00 | - | 13 | 1,216 | 31.56% |
| GOOG230317P02600000 | 2021-10-26 10:59AM EST | 2,600.00 | 255.70 | 242.00 | 260.50 | 0.00 | - | 4 | 1,502 | 30.40% |
| GOOG230317P02650000 | 2021-12-01 1:08PM EST | 2,650.00 | 254.30 | 272.00 | 291.30 | 0.00 | - | 4 | 11 | 31.00% |
| GOOG230317P02700000 | 2021-11-29 2:30PM EST | 2,700.00 | 262.16 | 293.50 | 312.60 | 0.00 | - | 1 | 5 | 30.70% |
| GOOG230317P02750000 | 2021-11-30 3:53PM EST | 2,750.00 | 315.50 | 316.50 | 335.20 | 0.00 | - | 20 | 24 | 30.44% |
| GOOG230317P02800000 | 2021-11-17 1:19PM EST | 2,800.00 | 278.00 | 340.00 | 358.90 | 0.00 | - | 1 | 12 | 30.19% |
| GOOG230317P02850000 | 2021-10-27 11:48AM EST | 2,850.00 | 303.90 | 356.00 | 374.00 | 0.00 | - | - | 1 | 29.18% |
| GOOG230317P02900000 | 2021-12-03 1:28PM EST | 2,900.00 | 403.05 | 391.50 | 411.00 | +69.92 | +20.99% | 2 | 2 | 29.82% |
| GOOG230317P02950000 | 2021-11-08 10:01AM EST | 2,950.00 | 354.08 | 418.50 | 437.80 | 0.00 | - | 3 | 6 | 29.59% |
| GOOG230317P03000000 | 2021-12-03 1:28PM EST | 3,000.00 | 458.55 | 447.00 | 465.70 | +85.65 | +22.97% | 2 | 10 | 29.36% |
| GOOG230317P03050000 | 2021-10-29 12:00PM EST | 3,050.00 | 407.30 | 467.00 | 485.00 | 0.00 | - | 9 | 9 | 28.40% |
| GOOG230317P03100000 | 2021-11-05 12:25PM EST | 3,100.00 | 442.40 | 507.00 | 525.70 | 0.00 | - | 2 | 2 | 29.02% |
| GOOG230317P03150000 | 2021-11-05 12:52PM EST | 3,150.00 | 470.90 | 538.50 | 557.50 | 0.00 | - | 3 | 3 | 28.88% |
| GOOG230317P03750000 | 2021-10-07 10:35AM EST | 3,750.00 | 1,023.60 | 880.80 | 898.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230317P03800000 | 2021-10-07 10:35AM EST | 3,800.00 | 1,066.80 | 920.80 | 938.50 | 0.00 | - | - | 2 | 0.00% |
| GOOG230317P03850000 | 2021-10-07 10:36AM EST | 3,850.00 | 1,108.50 | 961.50 | 978.50 | 0.00 | - | - | 1 | 0.00% |
