認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00065000 | 2023-11-02 8:30AM EST | 65.00 | 66.50 | 67.50 | 72.20 | 0.00 | - | 1 | 1 | 80.59% |
| GOOG240419C00070000 | 2023-11-13 1:45PM EST | 70.00 | 65.80 | 62.50 | 67.25 | 0.00 | - | 1 | 1 | 73.76% |
| GOOG240419C00075000 | 2023-10-31 11:12AM EST | 75.00 | 51.75 | 58.95 | 63.00 | 0.00 | - | 5 | 4 | 77.54% |
| GOOG240419C00080000 | 2023-11-13 9:52AM EST | 80.00 | 55.20 | 52.85 | 57.50 | 0.00 | - | 7 | 4 | 63.71% |
| GOOG240419C00085000 | 2023-11-22 3:48PM EST | 85.00 | 57.47 | 48.00 | 52.80 | 0.00 | - | 11 | 13 | 59.46% |
| GOOG240419C00090000 | 2023-11-16 10:41AM EST | 90.00 | 50.35 | 43.20 | 48.00 | 0.00 | - | 1 | 6 | 54.99% |
| GOOG240419C00095000 | 2023-11-28 9:56AM EST | 95.00 | 44.72 | 38.50 | 43.35 | 0.00 | - | 2 | 29 | 51.32% |
| GOOG240419C00100000 | 2023-11-27 12:45PM EST | 100.00 | 41.24 | 35.25 | 38.10 | 0.00 | - | 2 | 110 | 57.23% |
| GOOG240419C00105000 | 2023-11-30 2:00PM EST | 105.00 | 31.62 | 30.55 | 33.60 | 0.00 | - | 1 | 105 | 53.10% |
| GOOG240419C00110000 | 2023-11-30 2:47PM EST | 110.00 | 27.10 | 26.60 | 29.20 | 0.00 | - | 25 | 286 | 49.19% |
| GOOG240419C00115000 | 2023-12-01 3:33PM EST | 115.00 | 22.90 | 22.70 | 23.60 | +0.80 | +3.62% | 1 | 196 | 40.38% |
| GOOG240419C00120000 | 2023-11-30 1:49PM EST | 120.00 | 18.67 | 17.50 | 20.70 | 0.00 | - | 5 | 167 | 41.58% |
| GOOG240419C00125000 | 2023-12-01 9:53AM EST | 125.00 | 14.68 | 14.85 | 15.85 | -0.77 | -4.98% | 12 | 612 | 35.18% |
| GOOG240419C00130000 | 2023-12-01 2:55PM EST | 130.00 | 11.80 | 11.65 | 11.95 | -0.55 | -4.45% | 42 | 1,561 | 31.41% |
| GOOG240419C00135000 | 2023-12-01 3:50PM EST | 135.00 | 8.80 | 8.95 | 9.10 | -0.40 | -4.35% | 22 | 1,982 | 29.96% |
| GOOG240419C00140000 | 2023-12-01 3:30PM EST | 140.00 | 6.70 | 6.60 | 6.70 | -0.10 | -1.47% | 49 | 2,827 | 28.69% |
| GOOG240419C00145000 | 2023-12-01 12:27PM EST | 145.00 | 4.70 | 4.65 | 4.75 | -0.05 | -1.05% | 40 | 1,919 | 27.58% |
| GOOG240419C00150000 | 2023-12-01 3:39PM EST | 150.00 | 3.25 | 3.20 | 3.30 | -0.05 | -1.52% | 51 | 2,525 | 26.83% |
| GOOG240419C00155000 | 2023-12-01 2:50PM EST | 155.00 | 2.16 | 1.58 | 2.23 | -0.06 | -2.70% | 19 | 895 | 26.25% |
| GOOG240419C00160000 | 2023-12-01 11:17AM EST | 160.00 | 1.41 | 1.45 | 1.65 | -0.19 | -11.88% | 58 | 2,442 | 26.73% |
| GOOG240419C00165000 | 2023-12-01 2:49PM EST | 165.00 | 0.99 | 0.97 | 1.02 | -0.03 | -2.94% | 8 | 1,597 | 25.93% |
| GOOG240419C00170000 | 2023-11-30 3:40PM EST | 170.00 | 0.71 | 0.13 | 0.70 | 0.00 | - | 15 | 282 | 26.05% |
| GOOG240419C00175000 | 2023-11-27 9:36AM EST | 175.00 | 0.85 | 0.32 | 0.50 | 0.00 | - | 14 | 203 | 26.42% |
| GOOG240419C00180000 | 2023-11-30 1:20PM EST | 180.00 | 0.37 | 0.19 | 0.37 | 0.00 | - | 1 | 543 | 26.95% |
| GOOG240419C00185000 | 2023-11-14 9:32AM EST | 185.00 | 0.39 | 0.11 | 0.28 | 0.00 | - | 1 | 101 | 27.54% |
| GOOG240419C00190000 | 2023-11-30 2:37PM EST | 190.00 | 0.20 | 0.00 | 0.23 | -0.02 | -9.09% | 20 | 238 | 28.42% |
| GOOG240419C00195000 | 2023-11-21 2:00PM EST | 195.00 | 0.16 | 0.00 | 0.19 | -0.12 | -42.86% | 20 | 62 | 29.27% |
| GOOG240419C00200000 | 2023-12-01 12:37PM EST | 200.00 | 0.15 | 0.02 | 0.15 | -0.08 | -34.78% | 23 | 79 | 29.88% |
| GOOG240419C00210000 | 2023-11-30 11:04AM EST | 210.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 180 | 31.54% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00065000 | 2023-11-30 2:21PM EST | 65.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 17 | 47.85% |
| GOOG240419P00070000 | 2023-11-27 12:23PM EST | 70.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 18 | 45.31% |
| GOOG240419P00075000 | 2023-11-30 2:21PM EST | 75.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 1 | 48 | 42.77% |
| GOOG240419P00080000 | 2023-11-24 12:27PM EST | 80.00 | 0.17 | 0.16 | 0.19 | 0.00 | - | 10 | 520 | 40.23% |
| GOOG240419P00085000 | 2023-11-22 3:44PM EST | 85.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 1 | 399 | 37.84% |
| GOOG240419P00090000 | 2023-11-24 11:44AM EST | 90.00 | 0.30 | 0.17 | 0.36 | 0.00 | - | 10 | 468 | 35.62% |
| GOOG240419P00095000 | 2023-11-29 3:19PM EST | 95.00 | 0.45 | 0.32 | 0.50 | 0.00 | - | 5 | 100 | 33.52% |
| GOOG240419P00100000 | 2023-11-30 1:53PM EST | 100.00 | 0.73 | 0.68 | 0.71 | -0.02 | -2.67% | 1 | 921 | 31.64% |
| GOOG240419P00105000 | 2023-12-01 3:43PM EST | 105.00 | 1.00 | 0.99 | 1.02 | -0.05 | -4.76% | 6 | 934 | 29.93% |
| GOOG240419P00110000 | 2023-11-30 3:37PM EST | 110.00 | 1.48 | 1.45 | 1.49 | -0.08 | -5.13% | 9 | 899 | 28.48% |
| GOOG240419P00115000 | 2023-12-01 1:38PM EST | 115.00 | 2.13 | 2.10 | 2.15 | -0.05 | -2.29% | 23 | 1,538 | 27.07% |
| GOOG240419P00120000 | 2023-12-01 12:19PM EST | 120.00 | 3.05 | 3.00 | 3.10 | -0.10 | -3.17% | 9 | 2,265 | 25.85% |
| GOOG240419P00125000 | 2023-12-01 1:17PM EST | 125.00 | 4.38 | 4.20 | 4.35 | +0.01 | +0.23% | 8 | 2,268 | 24.53% |
| GOOG240419P00130000 | 2023-12-01 3:15PM EST | 130.00 | 5.99 | 5.90 | 6.05 | -0.06 | -0.99% | 9 | 1,800 | 23.38% |
| GOOG240419P00135000 | 2023-12-01 3:48PM EST | 135.00 | 8.12 | 7.95 | 8.15 | +0.22 | +2.78% | 19 | 1,021 | 21.99% |
| GOOG240419P00140000 | 2023-12-01 3:02PM EST | 140.00 | 10.80 | 10.20 | 10.80 | -0.15 | -1.37% | 14 | 1,041 | 20.63% |
| GOOG240419P00145000 | 2023-11-30 1:38PM EST | 145.00 | 14.37 | 13.25 | 14.20 | 0.00 | - | 1 | 822 | 19.90% |
| GOOG240419P00150000 | 2023-11-30 11:15AM EST | 150.00 | 18.03 | 16.65 | 18.45 | +0.70 | +4.04% | 10 | 74 | 20.79% |
| GOOG240419P00155000 | 2023-11-24 11:02AM EST | 155.00 | 18.15 | 20.10 | 23.85 | 0.00 | - | 14 | 123 | 26.01% |
| GOOG240419P00160000 | 2023-11-24 12:58PM EST | 160.00 | 22.00 | 24.35 | 29.00 | 0.00 | - | 33 | 89 | 29.96% |
| GOOG240419P00165000 | 2023-11-24 11:02AM EST | 165.00 | 27.15 | 29.35 | 34.00 | 0.00 | - | 2 | 1 | 33.05% |
| GOOG240419P00170000 | 2023-10-10 10:25AM EST | 170.00 | 30.30 | 34.85 | 38.70 | 0.00 | - | 2 | 0 | 34.42% |
| GOOG240419P00200000 | 2023-10-11 11:51AM EST | 200.00 | 59.12 | 64.20 | 68.30 | 0.00 | - | 2 | 0 | 46.13% |
