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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240621C00045000 | 2024-03-18 9:35AM EDT | 45.00 | 108.00 | 105.30 | 110.15 | 0.00 | - | 1 | 147 | 128.71% |
GOOG240621C00050000 | 2024-02-21 10:47AM EDT | 50.00 | 93.05 | 100.50 | 104.75 | 0.00 | - | 1 | 184 | 113.67% |
GOOG240621C00055000 | 2024-03-18 10:22AM EDT | 55.00 | 96.25 | 95.40 | 100.30 | 0.00 | - | 1 | 270 | 113.18% |
GOOG240621C00056000 | 2024-03-18 9:45AM EDT | 56.00 | 97.50 | 94.50 | 99.30 | 0.00 | - | 1 | 334 | 112.94% |
GOOG240621C00057000 | 2024-03-27 11:58AM EDT | 57.00 | 94.20 | 93.55 | 98.35 | 0.00 | - | 1 | 162 | 112.60% |
GOOG240621C00058000 | 2023-10-11 10:15AM EDT | 58.00 | 85.08 | 73.30 | 77.85 | 0.00 | - | 1 | 207 | 0.00% |
GOOG240621C00059000 | 2023-04-06 2:32PM EDT | 59.00 | 55.09 | 49.00 | 54.00 | 0.00 | - | 2 | 76 | 0.00% |
GOOG240621C00060000 | 2024-03-21 2:23PM EDT | 60.00 | 89.15 | 90.60 | 95.35 | 0.00 | - | 1 | 824 | 107.91% |
GOOG240621C00061000 | 2023-10-25 11:21AM EDT | 61.00 | 68.97 | 76.90 | 80.80 | 0.00 | - | 1 | 0 | 0.00% |
GOOG240621C00062000 | 2023-05-23 2:20PM EDT | 62.00 | 65.00 | 62.50 | 67.50 | 0.00 | - | 1 | 425 | 0.00% |
GOOG240621C00062500 | 2023-08-18 11:22AM EDT | 62.50 | 68.73 | 77.15 | 80.15 | 0.00 | - | 4 | 868 | 0.00% |
GOOG240621C00063000 | 2024-02-28 4:23PM EDT | 63.00 | 75.60 | 87.70 | 92.40 | 0.00 | - | 2 | 394 | 104.74% |
GOOG240621C00064000 | 2023-09-22 11:10AM EDT | 64.00 | 71.67 | 74.25 | 77.90 | 0.00 | - | 2 | 553 | 0.00% |
GOOG240621C00065000 | 2024-03-28 2:57PM EDT | 65.00 | 87.37 | 85.70 | 90.45 | +3.37 | +4.01% | 1 | 607 | 101.95% |
GOOG240621C00066000 | 2024-02-20 3:32PM EDT | 66.00 | 77.57 | 81.45 | 85.80 | 0.00 | - | 2 | 703 | 0.00% |
GOOG240621C00067000 | 2023-10-03 11:44AM EDT | 67.00 | 69.65 | 63.45 | 66.45 | 0.00 | - | 20 | 189 | 0.00% |
GOOG240621C00067500 | 2023-03-08 2:15PM EDT | 67.50 | 35.73 | 45.50 | 49.50 | 0.00 | - | 2 | 606 | 0.00% |
GOOG240621C00068000 | 2024-01-16 4:35PM EDT | 68.00 | 77.33 | 75.00 | 78.40 | 0.00 | - | 2 | 315 | 0.00% |
GOOG240621C00069000 | 2023-08-02 3:14PM EDT | 69.00 | 63.00 | 69.00 | 74.00 | 0.00 | - | 1 | 2,118 | 0.00% |
GOOG240621C00070000 | 2024-03-28 2:57PM EDT | 70.00 | 82.42 | 80.80 | 85.50 | -0.58 | -0.70% | 1 | 227 | 95.65% |
GOOG240621C00071000 | 2023-08-18 10:22AM EDT | 71.00 | 60.78 | 69.15 | 72.15 | 0.00 | - | 1 | 420 | 0.00% |
GOOG240621C00072000 | 2023-07-19 12:44PM EDT | 72.00 | 55.68 | 58.00 | 63.00 | 0.00 | - | 2 | 121 | 0.00% |
GOOG240621C00072500 | 2023-07-18 1:54PM EDT | 72.50 | 56.38 | 60.00 | 65.00 | 0.00 | - | 2 | 124 | 0.00% |
GOOG240621C00073000 | 2023-07-24 11:02AM EDT | 73.00 | 54.05 | 62.80 | 67.00 | 0.00 | - | 2 | 219 | 0.00% |
GOOG240621C00074000 | 2023-12-04 10:31AM EDT | 74.00 | 58.80 | 64.50 | 68.70 | 0.00 | - | 1 | 256 | 0.00% |
GOOG240621C00075000 | 2024-03-05 10:57AM EDT | 75.00 | 59.00 | 75.85 | 80.60 | 0.00 | - | 1 | 321 | 89.55% |
GOOG240621C00076000 | 2024-03-18 9:45AM EDT | 76.00 | 78.00 | 74.85 | 79.60 | 0.00 | - | 2 | 360 | 88.09% |
GOOG240621C00077000 | 2024-02-20 3:36PM EDT | 77.00 | 66.68 | 70.65 | 74.90 | 0.00 | - | 1 | 81 | 0.00% |
GOOG240621C00077500 | 2024-02-20 3:36PM EDT | 77.50 | 66.22 | 70.15 | 74.45 | 0.00 | - | 1 | 139 | 0.00% |
GOOG240621C00078000 | 2023-07-26 12:09PM EDT | 78.00 | 56.65 | 55.00 | 60.00 | 0.00 | - | 2 | 69 | 0.00% |
GOOG240621C00079000 | 2024-01-30 1:58PM EDT | 79.00 | 76.50 | 60.10 | 61.25 | 0.00 | - | 1 | 89 | 0.00% |
GOOG240621C00080000 | 2024-01-03 3:29PM EDT | 80.00 | 63.25 | 63.00 | 67.20 | 0.00 | - | 1 | 605 | 0.00% |
GOOG240621C00081000 | 2024-02-09 12:38PM EDT | 81.00 | 70.50 | 54.85 | 59.20 | 0.00 | - | 3 | 262 | 0.00% |
GOOG240621C00082000 | 2024-03-11 10:03AM EDT | 82.00 | 58.27 | 68.95 | 73.70 | 0.00 | - | 25 | 1,161 | 81.35% |
GOOG240621C00082500 | 2023-08-22 12:54PM EDT | 82.50 | 53.10 | 51.50 | 55.65 | 0.00 | - | 2 | 186 | 0.00% |
GOOG240621C00083000 | 2024-03-22 11:59AM EDT | 83.00 | 68.30 | 67.95 | 72.70 | 0.00 | - | 1 | 304 | 79.98% |
GOOG240621C00084000 | 2023-08-01 1:03PM EDT | 84.00 | 53.92 | 55.75 | 60.50 | 0.00 | - | 1 | 204 | 0.00% |
GOOG240621C00085000 | 2024-03-27 2:14PM EDT | 85.00 | 66.31 | 66.00 | 70.75 | 0.00 | - | 2 | 1,004 | 78.08% |
GOOG240621C00086000 | 2023-07-20 3:16PM EDT | 86.00 | 39.28 | 45.50 | 50.50 | 0.00 | - | 1 | 589 | 0.00% |
GOOG240621C00087000 | 2024-03-18 10:03AM EDT | 87.00 | 65.05 | 64.05 | 68.75 | 0.00 | - | 1 | 372 | 75.81% |
GOOG240621C00087500 | 2023-07-10 10:46AM EDT | 87.50 | 37.43 | 47.50 | 52.05 | 0.00 | - | 2 | 246 | 0.00% |
GOOG240621C00088000 | 2024-01-22 4:39PM EDT | 88.00 | 62.50 | 55.20 | 58.70 | 0.00 | - | 10 | 263 | 0.00% |
GOOG240621C00089000 | 2024-01-30 2:22PM EDT | 89.00 | 66.89 | 51.80 | 53.60 | 0.00 | - | 2 | 154 | 0.00% |
GOOG240621C00090000 | 2024-03-27 9:47AM EDT | 90.00 | 63.81 | 61.00 | 65.80 | 0.00 | - | 4 | 12,698 | 71.92% |
GOOG240621C00091000 | 2024-03-07 11:07AM EDT | 91.00 | 44.50 | 60.10 | 64.85 | 0.00 | - | 25 | 379 | 71.68% |
GOOG240621C00092000 | 2024-01-30 2:17PM EDT | 92.00 | 64.09 | 47.40 | 48.55 | 0.00 | - | 4 | 619 | 0.00% |
GOOG240621C00092500 | 2024-03-18 3:08PM EDT | 92.50 | 56.51 | 58.65 | 63.35 | 0.00 | - | 1 | 375 | 70.12% |
GOOG240621C00093000 | 2024-02-28 10:43AM EDT | 93.00 | 46.92 | 58.15 | 62.85 | 0.00 | - | 2 | 11,320 | 69.48% |
GOOG240621C00094000 | 2024-02-27 1:55PM EDT | 94.00 | 46.63 | 57.50 | 60.90 | 0.00 | - | 1 | 322 | 64.11% |
GOOG240621C00095000 | 2024-03-28 1:50PM EDT | 95.00 | 58.33 | 56.15 | 60.90 | -0.47 | -0.80% | 1 | 10,424 | 67.31% |
GOOG240621C00096000 | 2024-03-28 2:53PM EDT | 96.00 | 57.56 | 55.25 | 59.90 | +4.06 | +7.59% | 1 | 540 | 66.68% |
GOOG240621C00097000 | 2024-03-18 9:53AM EDT | 97.00 | 55.00 | 54.20 | 58.95 | 0.00 | - | 1 | 952 | 65.45% |
GOOG240621C00097500 | 2024-03-05 1:21PM EDT | 97.50 | 38.10 | 53.65 | 58.45 | 0.00 | - | 1 | 235 | 64.55% |
GOOG240621C00098000 | 2024-03-01 11:02AM EDT | 98.00 | 43.20 | 53.25 | 57.95 | 0.00 | - | 2 | 760 | 64.53% |
GOOG240621C00099000 | 2024-03-14 3:55PM EDT | 99.00 | 46.90 | 52.20 | 57.00 | 0.00 | - | 2 | 297 | 63.31% |
GOOG240621C00100000 | 2024-03-28 2:27PM EDT | 100.00 | 53.60 | 52.00 | 55.10 | +1.70 | +3.28% | 1 | 12,100 | 61.55% |
GOOG240621C00102500 | 2024-03-18 12:24PM EDT | 102.50 | 48.00 | 48.95 | 53.55 | 0.00 | - | 1 | 704 | 60.77% |
GOOG240621C00105000 | 2024-03-27 9:45AM EDT | 105.00 | 48.87 | 46.30 | 51.10 | 0.00 | - | 2 | 4,311 | 57.29% |
GOOG240621C00107500 | 2024-03-25 1:57PM EDT | 107.50 | 44.25 | 43.95 | 48.70 | 0.00 | - | 1 | 1,178 | 55.62% |
GOOG240621C00110000 | 2024-03-28 2:22PM EDT | 110.00 | 44.00 | 41.35 | 45.00 | +1.60 | +3.77% | 5 | 2,106 | 62.22% |
GOOG240621C00112500 | 2024-03-18 12:57PM EDT | 112.50 | 38.75 | 39.30 | 43.85 | 0.00 | - | 9 | 1,348 | 52.03% |
GOOG240621C00115000 | 2024-03-27 10:45AM EDT | 115.00 | 38.07 | 36.55 | 40.00 | 0.00 | - | 9 | 1,702 | 55.91% |
GOOG240621C00117500 | 2024-03-19 9:56AM EDT | 117.50 | 31.85 | 34.35 | 39.10 | 0.00 | - | 1 | 778 | 62.52% |
GOOG240621C00120000 | 2024-03-28 2:56PM EDT | 120.00 | 34.50 | 31.95 | 36.70 | +1.60 | +4.86% | 6 | 5,799 | 59.69% |
GOOG240621C00122500 | 2024-03-28 10:29AM EDT | 122.50 | 31.50 | 29.50 | 34.35 | -0.09 | -0.28% | 1 | 2,397 | 57.12% |
GOOG240621C00125000 | 2024-03-28 10:11AM EDT | 125.00 | 29.34 | 27.25 | 32.05 | -0.86 | -2.85% | 4 | 5,155 | 54.77% |
GOOG240621C00127500 | 2024-03-26 11:25AM EDT | 127.50 | 28.00 | 25.00 | 29.85 | 0.00 | - | 30 | 5,027 | 52.84% |
GOOG240621C00130000 | 2024-03-28 1:20PM EDT | 130.00 | 25.04 | 22.70 | 26.00 | +0.92 | +3.81% | 40 | 8,031 | 42.98% |
GOOG240621C00132500 | 2024-03-27 10:13AM EDT | 132.50 | 22.10 | 20.55 | 25.00 | 0.00 | - | 2 | 3,838 | 46.72% |
GOOG240621C00135000 | 2024-03-27 3:52PM EDT | 135.00 | 20.70 | 18.50 | 21.50 | +0.15 | +0.73% | 1 | 5,762 | 38.92% |
GOOG240621C00137500 | 2024-03-27 12:56PM EDT | 137.50 | 17.92 | 16.50 | 20.70 | 0.00 | - | 11 | 1,744 | 42.74% |
GOOG240621C00140000 | 2024-03-28 2:57PM EDT | 140.00 | 17.25 | 14.60 | 17.50 | +1.35 | +8.49% | 37 | 7,673 | 36.39% |
GOOG240621C00142500 | 2024-03-28 1:19PM EDT | 142.50 | 15.10 | 12.80 | 15.80 | +0.58 | +3.99% | 27 | 9,331 | 35.94% |
GOOG240621C00145000 | 2024-03-28 3:58PM EDT | 145.00 | 13.50 | 12.00 | 14.00 | +0.30 | +2.27% | 60 | 18,161 | 34.82% |
GOOG240621C00147500 | 2024-03-28 2:22PM EDT | 147.50 | 12.01 | 9.70 | 14.45 | +0.31 | +2.65% | 43 | 6,642 | 41.37% |
GOOG240621C00150000 | 2024-03-28 3:59PM EDT | 150.00 | 10.55 | 10.30 | 10.80 | +0.30 | +2.93% | 718 | 14,299 | 33.12% |
GOOG240621C00152500 | 2024-03-28 3:59PM EDT | 152.50 | 9.17 | 8.95 | 9.50 | +0.62 | +7.25% | 92 | 4,466 | 32.82% |
GOOG240621C00155000 | 2024-03-28 3:41PM EDT | 155.00 | 8.05 | 6.60 | 8.70 | +0.55 | +7.33% | 248 | 11,195 | 33.88% |
GOOG240621C00157500 | 2024-03-28 3:10PM EDT | 157.50 | 6.90 | 6.10 | 8.50 | +0.65 | +10.40% | 61 | 7,735 | 36.67% |
GOOG240621C00160000 | 2024-03-28 3:59PM EDT | 160.00 | 5.87 | 5.65 | 7.00 | +0.15 | +2.62% | 294 | 18,300 | 34.69% |
GOOG240621C00162500 | 2024-03-28 3:59PM EDT | 162.50 | 5.00 | 4.95 | 7.00 | +0.13 | +2.67% | 30 | 2,658 | 37.67% |
GOOG240621C00165000 | 2024-03-28 3:40PM EDT | 165.00 | 4.35 | 2.10 | 5.00 | +0.18 | +4.32% | 123 | 6,462 | 33.19% |
GOOG240621C00170000 | 2024-03-28 3:40PM EDT | 170.00 | 3.05 | 0.86 | 3.10 | +0.28 | +10.11% | 30 | 6,541 | 30.46% |
GOOG240621C00175000 | 2024-03-28 3:02PM EDT | 175.00 | 2.13 | 0.37 | 2.60 | +0.07 | +3.40% | 163 | 3,670 | 32.37% |
GOOG240621C00180000 | 2024-03-28 3:47PM EDT | 180.00 | 1.52 | 0.21 | 1.85 | +0.04 | +2.70% | 62 | 29,282 | 32.24% |
GOOG240621C00185000 | 2024-03-28 11:18AM EDT | 185.00 | 1.08 | 1.01 | 3.20 | +0.04 | +3.85% | 5 | 14,458 | 42.77% |
GOOG240621C00190000 | 2024-03-28 1:05PM EDT | 190.00 | 0.80 | 0.15 | 1.25 | -0.10 | -11.11% | 21 | 3,124 | 34.82% |
GOOG240621C00195000 | 2024-03-27 9:31AM EDT | 195.00 | 0.60 | 0.15 | 2.73 | -0.10 | -14.29% | 10 | 1,396 | 47.06% |
GOOG240621C00200000 | 2024-03-27 3:43PM EDT | 200.00 | 0.47 | 0.08 | 2.59 | 0.00 | - | 7 | 9,188 | 49.33% |
GOOG240621C00205000 | 2024-03-28 3:03PM EDT | 205.00 | 0.40 | 0.06 | 2.49 | 0.00 | - | 2 | 1,164 | 51.64% |
GOOG240621C00210000 | 2024-03-28 2:04PM EDT | 210.00 | 0.27 | 0.00 | 2.00 | -0.08 | -22.86% | 50 | 626 | 51.23% |
GOOG240621C00215000 | 2024-03-25 10:02AM EDT | 215.00 | 0.25 | 0.04 | 0.95 | 0.00 | - | 2 | 29 | 45.17% |
GOOG240621C00220000 | 2024-03-27 11:29AM EDT | 220.00 | 0.23 | 0.03 | 2.31 | 0.00 | - | 1 | 32 | 58.45% |
GOOG240621C00225000 | 2024-03-28 3:14PM EDT | 225.00 | 0.17 | 0.02 | 0.55 | -0.04 | -19.05% | 2 | 315 | 44.65% |
GOOG240621C01200000 | 2022-06-28 9:56AM EDT | 1,200.00 | 1,255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
GOOG240621C01250000 | 2022-07-07 11:41AM EDT | 1,250.00 | 1,241.87 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
GOOG240621C01300000 | 2022-07-07 11:41AM EDT | 1,300.00 | 1,201.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
GOOG240621C01350000 | 2022-06-17 1:54PM EDT | 1,350.00 | 991.91 | 1,052.50 | 1,071.00 | 0.00 | - | 6 | 0 | 0.00% |
GOOG240621C01400000 | 2022-06-17 12:11PM EDT | 1,400.00 | 922.00 | 1,014.00 | 1,032.00 | 0.00 | - | 4 | 0 | 0.00% |
GOOG240621C01450000 | 2022-06-17 1:52PM EDT | 1,450.00 | 917.10 | 975.50 | 993.50 | 0.00 | - | 6 | 0 | 0.00% |
GOOG240621C01500000 | 2022-07-01 3:52PM EDT | 1,500.00 | 871.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
GOOG240621C01550000 | 2022-06-17 12:21PM EDT | 1,550.00 | 817.00 | 900.60 | 919.00 | 0.00 | - | 4 | 2 | 0.00% |
GOOG240621C01600000 | 2022-06-17 12:14PM EDT | 1,600.00 | 784.00 | 864.00 | 882.50 | 0.00 | - | 4 | 0 | 0.00% |
GOOG240621C01650000 | 2022-06-17 12:13PM EDT | 1,650.00 | 741.88 | 828.50 | 847.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG240621C01700000 | 2022-06-28 3:50PM EDT | 1,700.00 | 807.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
GOOG240621C01750000 | 2022-06-17 12:15PM EDT | 1,750.00 | 685.23 | 759.50 | 778.00 | 0.00 | - | 4 | 0 | 0.00% |
GOOG240621C01760000 | 2022-07-07 11:57AM EDT | 1,760.00 | 860.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
GOOG240621C01800000 | 2022-07-11 9:43AM EDT | 1,800.00 | 809.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
GOOG240621C01850000 | 2022-06-17 12:18PM EDT | 1,850.00 | 623.28 | 693.50 | 712.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG240621C01900000 | 2022-06-21 3:01PM EDT | 1,900.00 | 678.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
GOOG240621C01950000 | 2022-06-17 12:17PM EDT | 1,950.00 | 566.05 | 631.00 | 649.50 | 0.00 | - | 5 | 1 | 0.00% |
GOOG240621C02000000 | 2022-07-07 3:25PM EDT | 2,000.00 | 725.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
GOOG240621C02050000 | 2022-07-07 3:16PM EDT | 2,050.00 | 702.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
GOOG240621C02100000 | 2022-07-08 10:15AM EDT | 2,100.00 | 653.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
GOOG240621C02150000 | 2022-06-30 10:16AM EDT | 2,150.00 | 463.73 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 50.00% |
GOOG240621C02200000 | 2022-07-15 9:30AM EDT | 2,200.00 | 506.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
GOOG240621C02250000 | 2022-07-15 2:12PM EDT | 2,250.00 | 472.27 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
GOOG240621C02300000 | 2022-07-15 11:50AM EDT | 2,300.00 | 460.00 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
GOOG240621C02350000 | 2022-06-28 12:03PM EDT | 2,350.00 | 440.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
GOOG240621C02400000 | 2022-06-27 10:08AM EDT | 2,400.00 | 480.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
GOOG240621C02450000 | 2022-07-11 3:50PM EDT | 2,450.00 | 436.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GOOG240621C02500000 | 2022-07-15 2:12PM EDT | 2,500.00 | 360.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
GOOG240621C02550000 | 2022-06-22 10:30AM EDT | 2,550.00 | 363.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 50.00% |
GOOG240621C02600000 | 2022-07-11 12:22PM EDT | 2,600.00 | 382.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
GOOG240621C02700000 | 2022-07-07 11:38AM EDT | 2,700.00 | 346.48 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
GOOG240621C02800000 | 2022-07-15 3:49PM EDT | 2,800.00 | 253.00 | 0.00 | 0.00 | 0.00 | - | 25 | 56 | 50.00% |
GOOG240621C02900000 | 2022-07-01 3:57PM EDT | 2,900.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
GOOG240621C02950000 | 2022-06-24 9:46AM EDT | 2,950.00 | 243.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
GOOG240621C03000000 | 2022-07-15 3:30PM EDT | 3,000.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
GOOG240621C03100000 | 2022-07-14 3:46PM EDT | 3,100.00 | 175.90 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
GOOG240621C03200000 | 2022-06-28 2:14PM EDT | 3,200.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
GOOG240621C03250000 | 2022-06-22 11:38AM EDT | 3,250.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
GOOG240621C03400000 | 2022-06-27 2:14PM EDT | 3,400.00 | 148.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
GOOG240621C03500000 | 2022-07-15 9:30AM EDT | 3,500.00 | 114.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240621P00045000 | 2024-01-24 10:45AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 7,157 | 85.94% |
GOOG240621P00050000 | 2024-03-12 9:30AM EDT | 50.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 4,105 | 137.35% |
GOOG240621P00055000 | 2024-03-18 9:30AM EDT | 55.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1,413 | 126.47% |
GOOG240621P00056000 | 2024-03-18 9:30AM EDT | 56.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 11 | 7,482 | 124.41% |
GOOG240621P00057000 | 2024-03-15 11:07AM EDT | 57.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 50 | 1,024 | 122.41% |
GOOG240621P00058000 | 2024-02-09 2:30PM EDT | 58.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 3,915 | 75.00% |
GOOG240621P00059000 | 2024-01-31 2:15PM EDT | 59.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 922 | 73.83% |
GOOG240621P00060000 | 2024-01-23 11:17AM EDT | 60.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 6 | 4,480 | 67.97% |
GOOG240621P00061000 | 2024-01-30 2:39PM EDT | 61.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1,589 | 66.41% |
GOOG240621P00062000 | 2024-02-09 10:33AM EDT | 62.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 5,507 | 67.97% |
GOOG240621P00062500 | 2024-03-07 2:49PM EDT | 62.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 100 | 3,883 | 112.01% |
GOOG240621P00063000 | 2024-02-16 11:34AM EDT | 63.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 3,128 | 67.19% |
GOOG240621P00064000 | 2024-03-07 12:15PM EDT | 64.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 10 | 1,686 | 109.42% |
GOOG240621P00065000 | 2024-01-25 12:24PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3,153 | 63.67% |
GOOG240621P00066000 | 2024-01-05 2:56PM EDT | 66.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 2,758 | 85.64% |
GOOG240621P00067000 | 2024-03-19 11:30AM EDT | 67.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 2,000 | 4,881 | 104.25% |
GOOG240621P00067500 | 2024-02-26 2:32PM EDT | 67.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 2,607 | 62.11% |
GOOG240621P00068000 | 2024-02-21 10:30AM EDT | 68.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 2,754 | 60.16% |
GOOG240621P00069000 | 2024-03-26 11:39AM EDT | 69.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 1 | 787 | 100.93% |
GOOG240621P00070000 | 2024-03-14 3:49PM EDT | 70.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 2 | 5,390 | 99.32% |
GOOG240621P00071000 | 2024-01-30 3:48PM EDT | 71.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 13 | 2,220 | 61.72% |
GOOG240621P00072000 | 2024-01-25 1:12PM EDT | 72.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 3 | 1,952 | 59.77% |
GOOG240621P00072500 | 2024-03-20 11:44AM EDT | 72.50 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 1,568 | 95.46% |
GOOG240621P00073000 | 2024-01-30 3:48PM EDT | 73.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 2,546 | 59.57% |
GOOG240621P00074000 | 2024-03-27 12:36PM EDT | 74.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 3,002 | 93.14% |
GOOG240621P00075000 | 2024-03-04 10:55AM EDT | 75.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 2 | 8,359 | 91.63% |
GOOG240621P00076000 | 2024-01-30 3:46PM EDT | 76.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 3 | 3,852 | 58.20% |
GOOG240621P00077000 | 2023-11-02 1:48PM EDT | 77.00 | 0.53 | 0.00 | 0.36 | 0.00 | - | 2 | 2,030 | 65.14% |
GOOG240621P00077500 | 2024-03-08 2:10PM EDT | 77.50 | 0.09 | 0.00 | 2.16 | 0.00 | - | 5 | 2,521 | 88.01% |
GOOG240621P00078000 | 2024-03-18 10:49AM EDT | 78.00 | 0.04 | 0.03 | 2.16 | 0.00 | - | 1 | 1,276 | 87.55% |
GOOG240621P00079000 | 2024-02-26 2:02PM EDT | 79.00 | 0.09 | 0.02 | 0.07 | 0.00 | - | 1 | 1,221 | 52.93% |
GOOG240621P00080000 | 2024-03-21 1:56PM EDT | 80.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 1 | 1,827 | 62.99% |
GOOG240621P00081000 | 2024-01-25 12:41PM EDT | 81.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 591 | 54.10% |
GOOG240621P00082000 | 2024-02-28 2:24PM EDT | 82.00 | 0.11 | 0.00 | 2.17 | 0.00 | - | 1 | 3,183 | 81.71% |
GOOG240621P00082500 | 2024-03-08 2:51PM EDT | 82.50 | 0.11 | 0.00 | 2.17 | 0.00 | - | 1 | 1,749 | 81.03% |
GOOG240621P00083000 | 2024-02-16 11:34AM EDT | 83.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 2,001 | 52.25% |
GOOG240621P00084000 | 2024-03-11 1:54PM EDT | 84.00 | 0.11 | 0.00 | 2.18 | 0.00 | - | 1 | 1,146 | 79.08% |
GOOG240621P00085000 | 2024-03-27 2:14PM EDT | 85.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 3,686 | 55.08% |
GOOG240621P00086000 | 2024-02-20 1:45PM EDT | 86.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 1 | 695 | 51.86% |
GOOG240621P00087000 | 2024-02-22 12:02PM EDT | 87.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | 1 | 402 | 50.29% |
GOOG240621P00087500 | 2024-03-12 12:43PM EDT | 87.50 | 0.12 | 0.00 | 2.19 | 0.00 | - | 1 | 911 | 74.51% |
GOOG240621P00088000 | 2024-03-18 9:31AM EDT | 88.00 | 0.08 | 0.00 | 2.19 | 0.00 | - | 8 | 359 | 73.88% |
GOOG240621P00089000 | 2024-03-04 3:43PM EDT | 89.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 4 | 330 | 72.66% |
GOOG240621P00090000 | 2024-03-20 3:25PM EDT | 90.00 | 0.07 | 0.06 | 1.30 | 0.00 | - | 1 | 4,368 | 64.55% |
GOOG240621P00091000 | 2024-03-06 3:47PM EDT | 91.00 | 0.29 | 0.00 | 2.21 | 0.00 | - | 10 | 255 | 70.19% |
GOOG240621P00092000 | 2023-12-06 11:52AM EDT | 92.00 | 0.85 | 0.55 | 0.59 | 0.00 | - | 1 | 1,145 | 60.13% |
GOOG240621P00092500 | 2024-03-07 11:44AM EDT | 92.50 | 0.28 | 0.00 | 2.22 | 0.00 | - | 2 | 736 | 68.38% |
GOOG240621P00093000 | 2024-03-18 9:30AM EDT | 93.00 | 0.15 | 0.00 | 2.22 | 0.00 | - | 1 | 716 | 67.77% |
GOOG240621P00094000 | 2024-03-22 3:50PM EDT | 94.00 | 0.12 | 0.00 | 2.23 | 0.00 | - | 10 | 1,550 | 66.60% |
GOOG240621P00095000 | 2024-03-28 2:04PM EDT | 95.00 | 0.10 | 0.10 | 2.23 | -0.03 | -23.08% | 51 | 15,933 | 66.04% |
GOOG240621P00096000 | 2024-03-22 3:14PM EDT | 96.00 | 0.12 | 0.10 | 2.24 | 0.00 | - | 1 | 627 | 64.89% |
GOOG240621P00097000 | 2024-03-27 12:04PM EDT | 97.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 1,635 | 63.11% |
GOOG240621P00097500 | 2024-02-14 10:52AM EDT | 97.50 | 0.23 | 0.22 | 0.27 | 0.00 | - | 4 | 972 | 47.41% |
GOOG240621P00098000 | 2024-03-18 12:15PM EDT | 98.00 | 0.16 | 0.03 | 2.25 | 0.00 | - | 3 | 1,442 | 62.13% |
GOOG240621P00099000 | 2024-03-27 10:08AM EDT | 99.00 | 0.10 | 0.00 | 2.26 | 0.00 | - | 1 | 1,695 | 60.82% |
GOOG240621P00100000 | 2024-03-27 9:30AM EDT | 100.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 4,397 | 42.97% |
GOOG240621P00102500 | 2024-03-26 2:14PM EDT | 102.50 | 0.18 | 0.00 | 1.40 | 0.00 | - | 3 | 3,341 | 51.03% |
GOOG240621P00105000 | 2024-03-27 2:36PM EDT | 105.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 5 | 2,055 | 52.42% |
GOOG240621P00107500 | 2024-03-28 1:42PM EDT | 107.50 | 0.23 | 0.04 | 2.36 | -0.05 | -17.86% | 3 | 4,579 | 51.95% |
GOOG240621P00110000 | 2024-03-27 12:23PM EDT | 110.00 | 0.31 | 0.20 | 2.41 | 0.00 | - | 3 | 11,110 | 50.27% |
GOOG240621P00112500 | 2024-03-22 3:55PM EDT | 112.50 | 0.38 | 0.00 | 2.46 | 0.00 | - | 1 | 5,098 | 57.04% |
GOOG240621P00115000 | 2024-03-28 3:20PM EDT | 115.00 | 0.41 | 0.00 | 1.25 | -0.04 | -8.89% | 1 | 5,086 | 44.31% |
GOOG240621P00117500 | 2024-03-28 2:53PM EDT | 117.50 | 0.48 | 0.00 | 2.61 | -0.07 | -12.73% | 5 | 2,512 | 51.98% |
GOOG240621P00120000 | 2024-03-28 1:51PM EDT | 120.00 | 0.60 | 0.40 | 0.63 | -0.05 | -7.69% | 5 | 6,062 | 32.94% |
GOOG240621P00122500 | 2024-03-28 10:14AM EDT | 122.50 | 0.75 | 0.00 | 2.84 | -0.01 | -1.32% | 20 | 2,823 | 47.38% |
GOOG240621P00125000 | 2024-03-28 3:54PM EDT | 125.00 | 0.88 | 0.60 | 1.11 | -0.05 | -5.38% | 224 | 10,106 | 32.79% |
GOOG240621P00127500 | 2024-03-28 3:46PM EDT | 127.50 | 1.10 | 0.70 | 1.28 | -0.18 | -14.06% | 17 | 2,585 | 31.59% |
GOOG240621P00130000 | 2024-03-28 3:21PM EDT | 130.00 | 1.34 | 0.63 | 2.10 | -0.10 | -6.94% | 65 | 8,408 | 34.25% |
GOOG240621P00132500 | 2024-03-28 3:22PM EDT | 132.50 | 1.62 | 0.70 | 1.84 | -0.26 | -13.83% | 426 | 10,444 | 29.98% |
GOOG240621P00135000 | 2024-03-28 2:57PM EDT | 135.00 | 2.00 | 1.02 | 4.20 | -0.20 | -9.09% | 3 | 2,632 | 38.75% |
GOOG240621P00137500 | 2024-03-28 3:52PM EDT | 137.50 | 2.46 | 0.46 | 4.65 | -0.49 | -16.61% | 32 | 2,369 | 37.40% |
GOOG240621P00140000 | 2024-03-28 3:46PM EDT | 140.00 | 3.06 | 2.00 | 3.30 | -0.18 | -5.56% | 233 | 4,123 | 28.39% |
GOOG240621P00142500 | 2024-03-28 3:11PM EDT | 142.50 | 3.70 | 1.64 | 5.00 | -0.45 | -10.84% | 183 | 2,410 | 31.96% |
GOOG240621P00145000 | 2024-03-28 3:40PM EDT | 145.00 | 4.55 | 2.44 | 6.70 | -0.30 | -6.19% | 69 | 7,690 | 34.69% |
GOOG240621P00147500 | 2024-03-28 2:06PM EDT | 147.50 | 5.50 | 3.35 | 6.50 | -0.70 | -11.29% | 48 | 1,016 | 30.09% |
GOOG240621P00150000 | 2024-03-28 3:56PM EDT | 150.00 | 6.50 | 4.40 | 8.05 | -0.33 | -4.83% | 147 | 2,057 | 31.43% |
GOOG240621P00152500 | 2024-03-28 3:34PM EDT | 152.50 | 7.55 | 5.55 | 9.80 | -0.95 | -11.18% | 53 | 1,142 | 33.04% |
GOOG240621P00155000 | 2024-03-28 3:56PM EDT | 155.00 | 8.98 | 6.85 | 11.10 | -0.57 | -5.97% | 147 | 934 | 32.73% |
GOOG240621P00157500 | 2024-03-27 11:29AM EDT | 157.50 | 11.75 | 8.30 | 12.55 | 0.00 | - | 2 | 496 | 32.59% |
GOOG240621P00160000 | 2024-03-25 3:51PM EDT | 160.00 | 12.44 | 9.80 | 14.55 | 0.00 | - | 10 | 294 | 34.05% |
GOOG240621P00162500 | 2024-03-22 9:46AM EDT | 162.50 | 14.37 | 11.35 | 15.90 | 0.00 | - | 15 | 79 | 32.90% |
GOOG240621P00165000 | 2024-03-26 12:04PM EDT | 165.00 | 15.25 | 13.15 | 17.65 | 0.00 | - | 102 | 205 | 32.86% |
GOOG240621P00170000 | 2024-03-20 11:09AM EDT | 170.00 | 22.60 | 17.50 | 21.90 | 0.00 | - | 19 | 121 | 34.86% |
GOOG240621P00175000 | 2024-03-22 2:45PM EDT | 175.00 | 24.10 | 21.40 | 25.95 | 0.00 | - | 7 | 8 | 35.20% |
GOOG240621P00180000 | 2024-01-31 1:31PM EDT | 180.00 | 37.25 | 39.50 | 42.55 | 0.00 | - | 1 | 0 | 77.93% |
GOOG240621P00185000 | 2024-03-19 12:15PM EDT | 185.00 | 37.86 | 30.50 | 35.20 | 0.00 | - | 1 | 0 | 39.05% |
GOOG240621P00190000 | 2023-09-18 12:42PM EDT | 190.00 | 51.06 | 48.60 | 53.00 | 0.00 | - | 2 | 0 | 85.88% |
GOOG240621P00210000 | 2024-01-10 3:34PM EDT | 210.00 | 65.84 | 58.10 | 61.55 | 0.00 | - | 1 | 0 | 51.83% |
GOOG240621P01160000 | 2022-06-27 12:07PM EDT | 1,160.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
GOOG240621P01250000 | 2022-06-22 10:37AM EDT | 1,250.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
GOOG240621P01280000 | 2022-06-29 3:04PM EDT | 1,280.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GOOG240621P01300000 | 2022-06-30 2:29PM EDT | 1,300.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GOOG240621P01360000 | 2022-07-13 10:06AM EDT | 1,360.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
GOOG240621P01400000 | 2022-07-06 3:40PM EDT | 1,400.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOG240621P01440000 | 2022-07-08 11:23AM EDT | 1,440.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
GOOG240621P01500000 | 2022-06-29 3:04PM EDT | 1,500.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GOOG240621P01550000 | 2022-07-15 10:43AM EDT | 1,550.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
GOOG240621P01640000 | 2022-07-15 10:39AM EDT | 1,640.00 | 117.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
GOOG240621P01660000 | 2022-07-01 10:21AM EDT | 1,660.00 | 141.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
GOOG240621P01700000 | 2022-06-22 10:17AM EDT | 1,700.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
GOOG240621P01740000 | 2022-07-13 11:02AM EDT | 1,740.00 | 143.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
GOOG240621P01750000 | 2022-07-13 11:02AM EDT | 1,750.00 | 145.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
GOOG240621P01950000 | 2022-06-27 3:03PM EDT | 1,950.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
GOOG240621P02000000 | 2022-07-15 11:18AM EDT | 2,000.00 | 224.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
GOOG240621P02100000 | 2022-07-14 10:02AM EDT | 2,100.00 | 289.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
GOOG240621P02300000 | 2022-07-15 3:01PM EDT | 2,300.00 | 362.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
GOOG240621P02350000 | 2022-06-24 2:47PM EDT | 2,350.00 | 338.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
GOOG240621P02400000 | 2022-07-11 9:34AM EDT | 2,400.00 | 370.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
GOOG240621P02500000 | 2022-07-14 10:02AM EDT | 2,500.00 | 500.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
GOOG240621P02650000 | 2022-06-21 9:32AM EDT | 2,650.00 | 595.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
GOOG240621P02700000 | 2022-06-24 11:45AM EDT | 2,700.00 | 547.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
GOOG240621P03050000 | 2022-07-08 11:47AM EDT | 3,050.00 | 755.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |