認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00045000 | 2023-06-02 2:12PM EST | 45.00 | 83.98 | 77.00 | 81.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240920C00050000 | 2023-10-25 8:47AM EST | 50.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG240920C00055000 | 2023-10-10 2:49PM EST | 55.00 | 87.60 | 77.05 | 82.00 | 0.00 | - | 1 | 110 | 52.15% |
| GOOG240920C00060000 | 2023-09-07 12:29PM EST | 60.00 | 79.81 | 80.00 | 85.00 | 0.00 | - | 2 | 58 | 92.98% |
| GOOG240920C00065000 | 2023-10-05 9:47AM EST | 65.00 | 73.71 | 66.50 | 71.50 | 0.00 | - | 2 | 24 | 0.00% |
| GOOG240920C00070000 | 2023-10-12 10:57AM EST | 70.00 | 74.60 | 65.50 | 70.50 | 0.00 | - | 10 | 476 | 51.36% |
| GOOG240920C00075000 | 2023-11-14 12:12PM EST | 75.00 | 64.65 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 0.00% |
| GOOG240920C00080000 | 2023-12-01 11:12AM EST | 80.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | 2 | 513 | 0.00% |
| GOOG240920C00085000 | 2023-12-08 12:29PM EST | 85.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 843 | 0.00% |
| GOOG240920C00090000 | 2023-12-08 12:14PM EST | 90.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 0.00% |
| GOOG240920C00095000 | 2023-11-03 10:32AM EST | 95.00 | 42.89 | 41.80 | 46.50 | 0.00 | - | 1 | 1,648 | 46.80% |
| GOOG240920C00100000 | 2023-12-08 3:38PM EST | 100.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 10 | 322 | 0.00% |
| GOOG240920C00105000 | 2023-11-30 12:51PM EST | 105.00 | 36.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1,111 | 0.00% |
| GOOG240920C00110000 | 2023-12-08 12:15PM EST | 110.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,462 | 0.00% |
| GOOG240920C00115000 | 2023-12-04 10:26AM EST | 115.00 | 25.06 | 0.00 | 0.00 | 0.00 | - | 15 | 1,248 | 0.00% |
| GOOG240920C00120000 | 2023-12-07 3:59PM EST | 120.00 | 28.64 | 0.00 | 0.00 | 0.00 | - | 2 | 3,463 | 0.00% |
| GOOG240920C00125000 | 2023-12-07 3:45PM EST | 125.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 7,144 | 0.00% |
| GOOG240920C00130000 | 2023-12-07 3:11PM EST | 130.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 43 | 4,492 | 0.00% |
| GOOG240920C00135000 | 2023-12-08 11:12AM EST | 135.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 146 | 1,653 | 0.00% |
| GOOG240920C00140000 | 2023-12-08 3:10PM EST | 140.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 128 | 4,157 | 0.78% |
| GOOG240920C00145000 | 2023-12-08 11:52AM EST | 145.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 3 | 4,414 | 1.56% |
| GOOG240920C00150000 | 2023-12-08 3:54PM EST | 150.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 278 | 5,107 | 3.13% |
| GOOG240920C00155000 | 2023-12-08 3:22PM EST | 155.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 33 | 1,149 | 3.13% |
| GOOG240920C00160000 | 2023-12-08 3:22PM EST | 160.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 144 | 17,031 | 3.13% |
| GOOG240920C00165000 | 2023-12-08 9:55AM EST | 165.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2,135 | 6.25% |
| GOOG240920C00170000 | 2023-12-08 3:45PM EST | 170.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 112 | 1,214 | 6.25% |
| GOOG240920C00175000 | 2023-12-08 11:56AM EST | 175.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 515 | 6.25% |
| GOOG240920C00180000 | 2023-12-08 3:37PM EST | 180.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 17 | 8,437 | 6.25% |
| GOOG240920C00185000 | 2023-12-07 2:34PM EST | 185.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 76 | 510 | 6.25% |
| GOOG240920C00190000 | 2023-12-07 1:10PM EST | 190.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 6.25% |
| GOOG240920C00195000 | 2023-12-07 10:50AM EST | 195.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 6.25% |
| GOOG240920C00200000 | 2023-12-07 1:35PM EST | 200.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 964 | 6.25% |
| GOOG240920C00210000 | 2023-12-08 10:56AM EST | 210.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 12.50% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00045000 | 2023-11-30 2:23PM EST | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 1,662 | 25.00% |
| GOOG240920P00050000 | 2023-12-08 12:54PM EST | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2,190 | 25.00% |
| GOOG240920P00055000 | 2023-12-08 11:05AM EST | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 47 | 1,411 | 25.00% |
| GOOG240920P00060000 | 2023-12-08 12:54PM EST | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,183 | 25.00% |
| GOOG240920P00065000 | 2023-12-08 12:54PM EST | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3,842 | 12.50% |
| GOOG240920P00070000 | 2023-12-08 2:20PM EST | 70.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 3,497 | 12.50% |
| GOOG240920P00075000 | 2023-11-10 1:55PM EST | 75.00 | 0.56 | 0.06 | 2.64 | 0.00 | - | 100 | 2,109 | 55.74% |
| GOOG240920P00080000 | 2023-12-04 10:16AM EST | 80.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 1,352 | 12.50% |
| GOOG240920P00085000 | 2023-12-08 10:40AM EST | 85.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 10 | 793 | 12.50% |
| GOOG240920P00090000 | 2023-12-07 3:20PM EST | 90.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 18 | 949 | 12.50% |
| GOOG240920P00095000 | 2023-12-08 11:27AM EST | 95.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 20 | 1,132 | 6.25% |
| GOOG240920P00100000 | 2023-12-08 11:06AM EST | 100.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 2,682 | 6.25% |
| GOOG240920P00105000 | 2023-12-08 1:09PM EST | 105.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 10 | 3,431 | 6.25% |
| GOOG240920P00110000 | 2023-12-07 3:59PM EST | 110.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,669 | 6.25% |
| GOOG240920P00115000 | 2023-12-07 3:12PM EST | 115.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 20 | 905 | 3.13% |
| GOOG240920P00120000 | 2023-12-08 2:20PM EST | 120.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 2,975 | 3.13% |
| GOOG240920P00125000 | 2023-12-08 2:21PM EST | 125.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,018 | 3.13% |
| GOOG240920P00130000 | 2023-12-08 2:37PM EST | 130.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,378 | 1.56% |
| GOOG240920P00135000 | 2023-12-08 12:15PM EST | 135.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 925 | 0.39% |
| GOOG240920P00140000 | 2023-12-07 3:49PM EST | 140.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 57 | 391 | 0.00% |
| GOOG240920P00145000 | 2023-12-08 9:30AM EST | 145.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,054 | 0.00% |
| GOOG240920P00150000 | 2023-12-08 12:55PM EST | 150.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.00% |
| GOOG240920P00155000 | 2023-12-07 1:25PM EST | 155.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.00% |
| GOOG240920P00160000 | 2023-11-13 11:49AM EST | 160.00 | 27.42 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 0.00% |
| GOOG240920P00165000 | 2023-12-01 12:46PM EST | 165.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 11 | 74 | 0.00% |
| GOOG240920P00170000 | 2023-11-03 12:23PM EST | 170.00 | 40.16 | 34.25 | 39.00 | 0.00 | - | 1 | 0 | 32.62% |
| GOOG240920P00175000 | 2023-11-08 10:04AM EST | 175.00 | 42.50 | 36.00 | 39.90 | 0.00 | - | 2 | 0 | 22.44% |
| GOOG240920P00185000 | 2023-10-30 2:07PM EST | 185.00 | 58.50 | 46.05 | 51.00 | 0.00 | - | - | 0 | 30.05% |
| GOOG240920P00190000 | 2023-10-24 11:25AM EST | 190.00 | 50.50 | 47.55 | 52.50 | 0.00 | - | - | 0 | 0.00% |
| GOOG240920P00200000 | 2023-10-27 2:22PM EST | 200.00 | 76.73 | 59.00 | 64.00 | 0.00 | - | 1 | 1 | 25.22% |
| GOOG240920P00210000 | 2023-11-03 8:38AM EST | 210.00 | 80.50 | 74.30 | 79.00 | 0.00 | - | 1 | 0 | 47.72% |
