認購期權範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241115C00070000 | 2024-04-23 2:17PM EDT | 70.00 | 92.30 | 103.55 | 107.25 | 0.00 | - | 10 | 12 | 79.35% |
| GOOG241115C00075000 | 2024-03-14 2:17PM EDT | 75.00 | 72.22 | 84.85 | 88.50 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG241115C00080000 | 2024-03-21 1:17PM EDT | 80.00 | 71.38 | 76.20 | 80.25 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG241115C00085000 | 2024-04-17 12:35PM EDT | 85.00 | 74.60 | 89.10 | 92.75 | 0.00 | - | - | 1 | 68.51% |
| GOOG241115C00090000 | 2024-04-26 12:42PM EDT | 90.00 | 85.92 | 84.25 | 87.95 | +16.18 | +23.20% | 2 | 1 | 65.08% |
| GOOG241115C00095000 | 2024-02-27 3:50PM EDT | 95.00 | 49.92 | 58.55 | 63.40 | 0.00 | - | - | 1 | 0.00% |
| GOOG241115C00100000 | 2024-04-03 10:50AM EDT | 100.00 | 59.43 | 74.70 | 78.35 | 0.00 | - | 1 | 12 | 58.85% |
| GOOG241115C00105000 | 2024-04-26 12:10PM EDT | 105.00 | 71.64 | 69.95 | 73.60 | +17.79 | +33.04% | 2 | 42 | 55.97% |
| GOOG241115C00110000 | 2024-04-23 12:24PM EDT | 110.00 | 54.65 | 65.20 | 68.85 | 0.00 | - | 2 | 45 | 53.09% |
| GOOG241115C00115000 | 2024-04-25 9:53AM EDT | 115.00 | 44.78 | 60.50 | 64.20 | 0.00 | - | 4 | 231 | 50.54% |
| GOOG241115C00120000 | 2024-04-23 12:22PM EDT | 120.00 | 45.75 | 55.90 | 59.55 | 0.00 | - | 7 | 83 | 55.00% |
| GOOG241115C00125000 | 2024-04-22 3:00PM EDT | 125.00 | 53.15 | 51.55 | 55.00 | +13.05 | +32.54% | 2 | 95 | 52.24% |
| GOOG241115C00130000 | 2024-04-26 11:49AM EDT | 130.00 | 49.10 | 47.10 | 50.50 | +14.35 | +41.29% | 71 | 71 | 49.58% |
| GOOG241115C00135000 | 2024-04-26 3:35PM EDT | 135.00 | 44.35 | 43.65 | 46.15 | +13.03 | +41.60% | 10 | 48 | 47.27% |
| GOOG241115C00140000 | 2024-04-26 1:09PM EDT | 140.00 | 40.70 | 39.65 | 40.30 | +13.47 | +49.47% | 120 | 199 | 40.71% |
| GOOG241115C00145000 | 2024-04-26 2:38PM EDT | 145.00 | 35.50 | 35.45 | 36.35 | +11.70 | +49.16% | 2 | 164 | 39.44% |
| GOOG241115C00150000 | 2024-04-26 3:20PM EDT | 150.00 | 31.93 | 31.55 | 32.45 | +11.23 | +54.25% | 75 | 274 | 37.99% |
| GOOG241115C00155000 | 2024-04-26 1:28PM EDT | 155.00 | 28.50 | 27.85 | 28.60 | +10.61 | +59.31% | 50 | 184 | 36.35% |
| GOOG241115C00160000 | 2024-04-26 3:32PM EDT | 160.00 | 24.99 | 24.40 | 25.25 | +9.49 | +61.23% | 35 | 620 | 35.49% |
| GOOG241115C00165000 | 2024-04-26 3:56PM EDT | 165.00 | 21.56 | 21.55 | 22.25 | +8.64 | +66.87% | 695 | 232 | 34.96% |
| GOOG241115C00170000 | 2024-04-26 3:02PM EDT | 170.00 | 18.52 | 18.60 | 19.00 | +7.52 | +68.36% | 470 | 561 | 33.51% |
| GOOG241115C00175000 | 2024-04-26 3:46PM EDT | 175.00 | 16.20 | 16.05 | 16.35 | +6.95 | +75.14% | 119 | 284 | 32.84% |
| GOOG241115C00180000 | 2024-04-26 3:30PM EDT | 180.00 | 13.92 | 13.65 | 13.95 | +6.32 | +83.16% | 4,053 | 324 | 32.23% |
| GOOG241115C00185000 | 2024-04-26 1:40PM EDT | 185.00 | 12.00 | 11.60 | 11.85 | +5.60 | +87.50% | 233 | 147 | 31.76% |
| GOOG241115C00190000 | 2024-04-26 3:52PM EDT | 190.00 | 9.85 | 9.80 | 10.00 | +4.70 | +91.26% | 258 | 140 | 31.36% |
| GOOG241115C00195000 | 2024-04-26 1:54PM EDT | 195.00 | 8.40 | 7.65 | 8.30 | +4.23 | +101.44% | 61 | 11 | 30.83% |
| GOOG241115C00200000 | 2024-04-26 2:25PM EDT | 200.00 | 6.70 | 6.80 | 6.95 | +3.20 | +91.43% | 74 | 162 | 30.62% |
| GOOG241115C00205000 | 2024-04-26 12:22PM EDT | 205.00 | 5.75 | 5.65 | 5.80 | +3.23 | +128.17% | 12 | 18 | 30.45% |
| GOOG241115C00210000 | 2024-04-26 3:44PM EDT | 210.00 | 4.75 | 4.65 | 4.80 | +2.43 | +104.74% | 60 | 73 | 30.26% |
| GOOG241115C00220000 | 2024-04-26 3:34PM EDT | 220.00 | 3.30 | 3.20 | 3.55 | +1.59 | +92.98% | 13 | 126 | 30.87% |
| GOOG241115C00230000 | 2024-04-25 12:36PM EDT | 230.00 | 1.15 | 2.22 | 2.49 | 0.00 | - | 2 | 44 | 30.95% |
| GOOG241115C00240000 | 2024-04-26 9:49AM EDT | 240.00 | 1.50 | 1.57 | 1.85 | +0.71 | +89.87% | 3 | 47 | 31.53% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241115P00070000 | 2024-04-25 1:21PM EDT | 70.00 | 0.07 | 0.00 | 0.27 | -0.09 | -56.25% | 5 | 116 | 51.95% |
| GOOG241115P00075000 | 2024-04-18 11:58AM EDT | 75.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 1 | 16 | 51.17% |
| GOOG241115P00080000 | 2024-04-11 11:32AM EDT | 80.00 | 0.21 | 0.00 | 0.32 | 0.00 | - | 4 | 3 | 50.59% |
| GOOG241115P00085000 | 2024-04-11 3:12PM EDT | 85.00 | 0.32 | 0.00 | 0.16 | 0.00 | - | 10 | 12 | 42.53% |
| GOOG241115P00090000 | 2024-04-23 1:59PM EDT | 90.00 | 0.19 | 0.00 | 0.20 | -0.21 | -52.50% | 1 | 95 | 40.63% |
| GOOG241115P00095000 | 2024-04-16 9:30AM EDT | 95.00 | 0.72 | 0.00 | 0.25 | 0.00 | - | 1 | 573 | 38.84% |
| GOOG241115P00100000 | 2024-04-26 2:25PM EDT | 100.00 | 0.33 | 0.30 | 0.55 | -0.48 | -59.26% | 49 | 454 | 40.85% |
| GOOG241115P00105000 | 2024-04-22 9:43AM EDT | 105.00 | 1.00 | 0.35 | 0.66 | 0.00 | - | 1 | 92 | 38.99% |
| GOOG241115P00110000 | 2024-04-26 11:29AM EDT | 110.00 | 0.55 | 0.29 | 0.80 | -0.71 | -56.35% | 21 | 144 | 37.28% |
| GOOG241115P00115000 | 2024-04-24 3:52PM EDT | 115.00 | 1.42 | 0.68 | 0.98 | 0.00 | - | 6 | 115 | 35.71% |
| GOOG241115P00120000 | 2024-04-26 12:26PM EDT | 120.00 | 1.03 | 0.74 | 1.21 | -1.05 | -50.48% | 5 | 1,093 | 34.25% |
| GOOG241115P00125000 | 2024-04-26 12:36PM EDT | 125.00 | 1.20 | 1.09 | 1.23 | -1.53 | -56.04% | 17 | 122 | 31.31% |
| GOOG241115P00130000 | 2024-04-26 9:55AM EDT | 130.00 | 1.50 | 1.51 | 1.60 | -2.30 | -60.53% | 1 | 862 | 30.31% |
| GOOG241115P00135000 | 2024-04-26 3:51PM EDT | 135.00 | 2.03 | 1.98 | 2.10 | -2.46 | -54.79% | 2 | 595 | 29.49% |
| GOOG241115P00140000 | 2024-04-26 2:04PM EDT | 140.00 | 2.67 | 2.59 | 2.73 | -3.13 | -53.97% | 30 | 415 | 28.70% |
| GOOG241115P00145000 | 2024-04-26 10:22AM EDT | 145.00 | 3.63 | 3.20 | 3.55 | -3.52 | -49.23% | 13 | 659 | 28.04% |
| GOOG241115P00150000 | 2024-04-26 2:48PM EDT | 150.00 | 4.60 | 4.35 | 4.55 | -4.40 | -48.89% | 158 | 949 | 27.38% |
| GOOG241115P00155000 | 2024-04-26 10:35AM EDT | 155.00 | 5.90 | 5.55 | 6.00 | -5.00 | -45.87% | 72 | 181 | 27.30% |
| GOOG241115P00160000 | 2024-04-26 3:11PM EDT | 160.00 | 7.13 | 6.80 | 7.20 | -6.27 | -46.79% | 91 | 517 | 26.06% |
| GOOG241115P00165000 | 2024-04-26 2:06PM EDT | 165.00 | 8.90 | 8.60 | 9.15 | -7.25 | -44.89% | 158 | 337 | 25.93% |
| GOOG241115P00170000 | 2024-04-26 12:42PM EDT | 170.00 | 10.72 | 10.55 | 10.95 | -6.48 | -37.67% | 39 | 53 | 24.91% |
| GOOG241115P00175000 | 2024-04-26 1:36PM EDT | 175.00 | 12.80 | 12.90 | 13.75 | -11.80 | -47.97% | 78 | 226 | 25.27% |
| GOOG241115P00180000 | 2024-04-26 2:08PM EDT | 180.00 | 16.00 | 15.45 | 15.85 | -12.45 | -43.76% | 162 | 28 | 23.69% |
| GOOG241115P00190000 | 2024-04-25 10:27AM EDT | 190.00 | 35.35 | 21.15 | 22.45 | 0.00 | - | 4 | 2 | 23.46% |
