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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOG250117C00045000 | 2024-03-28 10:31AM EDT | 45.00 | 108.50 | 107.05 | 111.15 | +2.00 | +1.88% | 1 | 1,292 | 89.89% |
GOOG250117C00050000 | 2024-03-18 9:31AM EDT | 50.00 | 102.85 | 102.25 | 106.35 | 0.00 | - | 1 | 311 | 84.69% |
GOOG250117C00055000 | 2024-03-22 9:50AM EDT | 55.00 | 99.28 | 97.50 | 101.60 | 0.00 | - | 1 | 340 | 80.31% |
GOOG250117C00060000 | 2024-03-11 10:52AM EDT | 60.00 | 82.15 | 92.75 | 96.85 | 0.00 | - | 5 | 825 | 76.14% |
GOOG250117C00065000 | 2024-03-20 11:04AM EDT | 65.00 | 86.50 | 88.00 | 92.10 | 0.00 | - | 1 | 313 | 72.14% |
GOOG250117C00070000 | 2024-03-11 10:51AM EDT | 70.00 | 72.70 | 83.25 | 87.00 | 0.00 | - | 2 | 904 | 67.20% |
GOOG250117C00075000 | 2024-03-22 3:13PM EDT | 75.00 | 80.00 | 78.55 | 82.65 | 0.00 | - | 2 | 727 | 64.91% |
GOOG250117C00080000 | 2024-03-22 11:14AM EDT | 80.00 | 74.80 | 73.90 | 77.95 | 0.00 | - | 2 | 1,581 | 61.69% |
GOOG250117C00085000 | 2024-03-20 3:03PM EDT | 85.00 | 68.00 | 69.20 | 73.30 | 0.00 | - | 2 | 989 | 58.53% |
GOOG250117C00090000 | 2024-03-26 12:04PM EDT | 90.00 | 66.99 | 64.60 | 67.00 | 0.00 | - | 2 | 1,493 | 51.97% |
GOOG250117C00095000 | 2024-03-26 12:11PM EDT | 95.00 | 61.93 | 60.00 | 64.10 | 0.00 | - | 2 | 1,707 | 52.89% |
GOOG250117C00100000 | 2024-03-27 3:16PM EDT | 100.00 | 56.17 | 55.90 | 57.65 | 0.00 | - | 3 | 3,198 | 50.76% |
GOOG250117C00105000 | 2024-03-27 3:39PM EDT | 105.00 | 52.19 | 51.15 | 53.45 | 0.00 | - | 3 | 1,877 | 49.14% |
GOOG250117C00110000 | 2024-03-27 1:42PM EDT | 110.00 | 47.27 | 47.05 | 49.00 | 0.00 | - | 3 | 1,525 | 46.56% |
GOOG250117C00115000 | 2024-03-28 12:08PM EDT | 115.00 | 43.93 | 44.35 | 44.60 | +0.26 | +0.60% | 8 | 3,144 | 44.06% |
GOOG250117C00120000 | 2024-03-26 12:46PM EDT | 120.00 | 40.65 | 40.25 | 40.50 | 0.00 | - | 3 | 3,087 | 42.22% |
GOOG250117C00125000 | 2024-03-28 11:10AM EDT | 125.00 | 36.08 | 36.30 | 36.95 | -0.92 | -2.49% | 1 | 3,204 | 41.50% |
GOOG250117C00130000 | 2024-03-26 3:35PM EDT | 130.00 | 32.62 | 32.55 | 32.70 | 0.00 | - | 7 | 3,060 | 38.89% |
GOOG250117C00135000 | 2024-03-28 12:31PM EDT | 135.00 | 28.85 | 29.00 | 30.00 | +0.92 | +3.29% | 8 | 3,616 | 39.39% |
GOOG250117C00140000 | 2024-03-28 1:14PM EDT | 140.00 | 25.57 | 25.70 | 25.85 | -0.08 | -0.31% | 26 | 13,077 | 36.54% |
GOOG250117C00145000 | 2024-03-28 2:05PM EDT | 145.00 | 22.50 | 22.60 | 22.80 | +0.71 | +3.26% | 8 | 3,873 | 35.62% |
GOOG250117C00150000 | 2024-03-28 12:10PM EDT | 150.00 | 19.52 | 19.80 | 19.95 | -0.08 | -0.41% | 19 | 12,043 | 34.74% |
GOOG250117C00155000 | 2024-03-28 11:06AM EDT | 155.00 | 17.10 | 17.20 | 17.40 | +0.25 | +1.48% | 22 | 3,877 | 34.06% |
GOOG250117C00160000 | 2024-03-28 1:02PM EDT | 160.00 | 14.80 | 14.85 | 15.05 | +0.63 | +4.45% | 30 | 10,598 | 33.39% |
GOOG250117C00165000 | 2024-03-28 12:29PM EDT | 165.00 | 12.70 | 12.80 | 12.90 | +0.09 | +0.71% | 46 | 9,391 | 32.72% |
GOOG250117C00170000 | 2024-03-28 12:22PM EDT | 170.00 | 10.80 | 10.90 | 11.00 | +0.50 | +4.85% | 20 | 5,634 | 32.15% |
GOOG250117C00175000 | 2024-03-28 1:50PM EDT | 175.00 | 9.30 | 9.25 | 9.45 | +0.50 | +5.68% | 97 | 2,034 | 31.88% |
GOOG250117C00180000 | 2024-03-28 11:48AM EDT | 180.00 | 7.85 | 7.85 | 8.05 | +0.15 | +1.95% | 41 | 28,381 | 31.57% |
GOOG250117C00185000 | 2024-03-28 10:45AM EDT | 185.00 | 6.60 | 6.65 | 6.85 | +0.25 | +3.94% | 17 | 2,186 | 31.34% |
GOOG250117C00190000 | 2024-03-28 11:21AM EDT | 190.00 | 5.64 | 5.65 | 5.80 | +0.29 | +5.42% | 1 | 2,018 | 31.12% |
GOOG250117C00195000 | 2024-03-28 1:41PM EDT | 195.00 | 4.79 | 4.80 | 4.90 | +0.09 | +1.91% | 5 | 1,205 | 30.93% |
GOOG250117C00200000 | 2024-03-28 1:33PM EDT | 200.00 | 4.07 | 4.05 | 4.20 | +0.17 | +4.36% | 27 | 4,250 | 30.95% |
GOOG250117C00205000 | 2024-03-26 11:38AM EDT | 205.00 | 3.75 | 3.45 | 3.55 | 0.00 | - | 1 | 158 | 30.85% |
GOOG250117C00210000 | 2024-03-26 1:27PM EDT | 210.00 | 3.15 | 2.97 | 3.05 | 0.00 | - | 40 | 3,975 | 30.93% |
GOOG250117C00215000 | 2024-03-27 3:52PM EDT | 215.00 | 2.50 | 2.54 | 2.60 | 0.00 | - | 103 | 250 | 30.95% |
GOOG250117C00220000 | 2024-03-26 12:39PM EDT | 220.00 | 2.34 | 2.18 | 2.25 | 0.00 | - | 11 | 567 | 31.09% |
GOOG250117C00225000 | 2024-03-28 12:40PM EDT | 225.00 | 1.82 | 1.89 | 1.95 | -0.02 | -1.09% | 1 | 961 | 31.24% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOG250117P00045000 | 2024-03-18 9:31AM EDT | 45.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 7 | 3,343 | 50.39% |
GOOG250117P00050000 | 2024-03-22 1:35PM EDT | 50.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 1 | 6,960 | 51.07% |
GOOG250117P00055000 | 2024-03-22 1:34PM EDT | 55.00 | 0.06 | 0.05 | 0.13 | 0.00 | - | 1 | 1,556 | 48.44% |
GOOG250117P00060000 | 2024-03-20 2:41PM EDT | 60.00 | 0.10 | 0.08 | 0.16 | 0.00 | - | 1 | 1,673 | 45.80% |
GOOG250117P00065000 | 2024-03-22 2:11PM EDT | 65.00 | 0.17 | 0.12 | 0.20 | 0.00 | - | 4 | 1,122 | 43.46% |
GOOG250117P00070000 | 2024-03-27 9:59AM EDT | 70.00 | 0.22 | 0.18 | 0.26 | 0.00 | - | 1 | 3,300 | 41.50% |
GOOG250117P00075000 | 2024-03-28 9:30AM EDT | 75.00 | 0.30 | 0.28 | 0.33 | -0.02 | -6.25% | 2 | 5,191 | 39.55% |
GOOG250117P00080000 | 2024-03-18 2:40PM EDT | 80.00 | 0.42 | 0.38 | 0.43 | +0.02 | +5.00% | 1 | 6,086 | 37.94% |
GOOG250117P00085000 | 2024-03-27 10:56AM EDT | 85.00 | 0.54 | 0.52 | 0.56 | 0.00 | - | 10 | 5,486 | 36.45% |
GOOG250117P00090000 | 2024-03-26 1:12PM EDT | 90.00 | 0.74 | 0.66 | 0.73 | 0.00 | - | 1 | 7,827 | 35.08% |
GOOG250117P00095000 | 2024-03-28 10:08AM EDT | 95.00 | 0.88 | 0.86 | 0.94 | -0.03 | -3.30% | 5 | 4,467 | 33.74% |
GOOG250117P00100000 | 2024-03-28 1:42PM EDT | 100.00 | 1.19 | 1.12 | 1.20 | -0.02 | -1.65% | 1 | 4,441 | 32.43% |
GOOG250117P00105000 | 2024-03-28 2:10PM EDT | 105.00 | 1.49 | 1.45 | 1.55 | -0.08 | -5.03% | 51 | 2,632 | 31.31% |
GOOG250117P00110000 | 2024-03-28 10:02AM EDT | 110.00 | 1.96 | 1.90 | 2.01 | -0.06 | -2.97% | 35 | 3,999 | 30.34% |
GOOG250117P00115000 | 2024-03-27 3:41PM EDT | 115.00 | 2.56 | 2.45 | 2.54 | 0.00 | - | 5 | 3,754 | 29.24% |
GOOG250117P00120000 | 2024-03-28 12:15PM EDT | 120.00 | 3.25 | 3.10 | 3.25 | -0.07 | -2.11% | 10 | 5,742 | 28.37% |
GOOG250117P00125000 | 2024-03-28 9:53AM EDT | 125.00 | 4.05 | 4.05 | 4.10 | -0.05 | -1.22% | 2 | 5,268 | 27.48% |
GOOG250117P00130000 | 2024-03-28 1:51PM EDT | 130.00 | 5.15 | 5.05 | 5.20 | -0.30 | -5.50% | 9 | 3,668 | 26.78% |
GOOG250117P00135000 | 2024-03-28 1:44PM EDT | 135.00 | 6.50 | 6.35 | 6.50 | -0.10 | -1.52% | 503 | 3,081 | 26.07% |
GOOG250117P00140000 | 2024-03-28 10:33AM EDT | 140.00 | 8.19 | 7.95 | 8.10 | -0.01 | -0.12% | 1 | 6,845 | 25.50% |
GOOG250117P00145000 | 2024-03-28 2:03PM EDT | 145.00 | 9.90 | 9.75 | 9.95 | -0.15 | -1.49% | 10 | 14,368 | 24.92% |
GOOG250117P00150000 | 2024-03-28 1:28PM EDT | 150.00 | 12.00 | 11.85 | 12.00 | -0.01 | -0.08% | 78 | 2,961 | 24.20% |
GOOG250117P00155000 | 2024-03-26 1:34PM EDT | 155.00 | 14.20 | 14.20 | 14.40 | +0.01 | +0.07% | 8 | 1,065 | 23.59% |
GOOG250117P00160000 | 2024-03-28 11:12AM EDT | 160.00 | 17.10 | 16.90 | 17.05 | -0.65 | -3.66% | 1 | 3,006 | 22.91% |
GOOG250117P00165000 | 2024-03-28 11:14AM EDT | 165.00 | 20.00 | 19.80 | 20.00 | -0.06 | -0.30% | 1 | 1,089 | 22.22% |
GOOG250117P00170000 | 2024-03-28 10:35AM EDT | 170.00 | 23.63 | 23.05 | 23.85 | -0.25 | -1.05% | 1 | 305 | 22.75% |
GOOG250117P00175000 | 2024-03-18 11:10AM EDT | 175.00 | 27.35 | 26.55 | 27.05 | 0.00 | - | 1 | 43 | 21.43% |
GOOG250117P00180000 | 2024-03-18 10:11AM EDT | 180.00 | 32.13 | 30.10 | 31.65 | 0.00 | - | 1 | 6 | 22.72% |
GOOG250117P00185000 | 2024-03-20 12:25PM EDT | 185.00 | 37.60 | 33.40 | 34.85 | 0.00 | - | 57 | 57 | 19.96% |
GOOG250117P00190000 | 2024-03-22 11:21AM EDT | 190.00 | 38.39 | 38.45 | 39.55 | 0.00 | - | 5 | 30 | 20.75% |
GOOG250117P00195000 | 2024-03-28 1:16PM EDT | 195.00 | 43.55 | 43.00 | 43.40 | +0.40 | +0.93% | 76 | 9 | 17.55% |
GOOG250117P00200000 | 2024-02-12 12:06PM EDT | 200.00 | 49.00 | 56.80 | 60.90 | 0.00 | - | 1 | 0 | 50.45% |
GOOG250117P00210000 | 2023-12-27 12:39PM EDT | 210.00 | 68.42 | 53.55 | 58.50 | 0.00 | - | 2 | 0 | 22.05% |