認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117C00045000 | 2023-02-03 1:39PM EST | 45.00 | 65.38 | 63.00 | 68.00 | +6.38 | +10.81% | 105 | 673 | 63.88% |
| GOOG250117C00050000 | 2023-02-03 3:12PM EST | 50.00 | 60.69 | 59.00 | 64.00 | -3.05 | -4.79% | 9 | 987 | 61.38% |
| GOOG250117C00055000 | 2023-02-03 1:02PM EST | 55.00 | 57.54 | 55.00 | 59.50 | -2.41 | -4.02% | 2 | 186 | 57.87% |
| GOOG250117C00060000 | 2023-02-03 3:56PM EST | 60.00 | 53.10 | 51.00 | 55.50 | -3.04 | -5.42% | 1,074 | 1,248 | 55.26% |
| GOOG250117C00065000 | 2023-02-03 1:24PM EST | 65.00 | 49.37 | 47.00 | 51.50 | -2.30 | -4.45% | 10 | 318 | 52.60% |
| GOOG250117C00070000 | 2023-02-03 3:21PM EST | 70.00 | 45.00 | 43.70 | 48.00 | -2.55 | -5.36% | 32 | 518 | 51.47% |
| GOOG250117C00075000 | 2023-02-03 1:36PM EST | 75.00 | 41.26 | 39.95 | 44.00 | -2.39 | -5.48% | 12 | 433 | 53.78% |
| GOOG250117C00080000 | 2023-02-03 3:42PM EST | 80.00 | 37.56 | 36.85 | 38.80 | -1.47 | -3.77% | 275 | 1,605 | 47.86% |
| GOOG250117C00085000 | 2023-02-03 11:22AM EST | 85.00 | 35.50 | 32.85 | 36.80 | -1.49 | -4.03% | 8 | 733 | 49.04% |
| GOOG250117C00090000 | 2023-02-03 3:35PM EST | 90.00 | 30.80 | 29.80 | 33.45 | -2.70 | -8.06% | 55 | 1,819 | 47.05% |
| GOOG250117C00095000 | 2023-02-03 1:40PM EST | 95.00 | 28.00 | 26.55 | 28.50 | -2.47 | -8.11% | 6 | 1,101 | 41.87% |
| GOOG250117C00100000 | 2023-02-03 3:32PM EST | 100.00 | 24.75 | 22.50 | 25.60 | -2.65 | -9.67% | 61 | 3,586 | 40.55% |
| GOOG250117C00105000 | 2023-02-03 2:44PM EST | 105.00 | 22.50 | 22.00 | 22.95 | -1.83 | -7.52% | 22 | 1,085 | 39.45% |
| GOOG250117C00110000 | 2023-02-03 1:09PM EST | 110.00 | 19.70 | 19.00 | 20.95 | -2.40 | -10.86% | 54 | 1,051 | 39.25% |
| GOOG250117C00115000 | 2023-02-03 11:25AM EST | 115.00 | 18.37 | 16.20 | 17.95 | -0.75 | -3.92% | 37 | 2,251 | 37.07% |
| GOOG250117C00120000 | 2023-02-03 1:26PM EST | 120.00 | 15.44 | 14.00 | 16.15 | -1.39 | -8.26% | 3 | 1,219 | 36.72% |
| GOOG250117C00125000 | 2023-02-03 3:40PM EST | 125.00 | 13.00 | 12.55 | 14.60 | -1.92 | -12.87% | 27 | 1,500 | 36.55% |
| GOOG250117C00130000 | 2023-02-03 3:58PM EST | 130.00 | 11.73 | 10.80 | 12.90 | -3.27 | -21.80% | 24 | 1,795 | 35.90% |
| GOOG250117C00135000 | 2023-02-03 10:59AM EST | 135.00 | 10.70 | 8.75 | 10.65 | -1.80 | -14.40% | 4 | 1,138 | 34.03% |
| GOOG250117C00140000 | 2023-02-03 1:22PM EST | 140.00 | 9.55 | 8.00 | 10.60 | -0.57 | -5.63% | 28 | 3,278 | 35.86% |
| GOOG250117C00145000 | 2023-02-03 3:41PM EST | 145.00 | 7.65 | 7.40 | 8.80 | -1.35 | -15.00% | 4 | 726 | 34.34% |
| GOOG250117C00150000 | 2023-02-03 2:59PM EST | 150.00 | 6.30 | 4.00 | 7.85 | -1.75 | -21.74% | 80 | 1,337 | 34.17% |
| GOOG250117C00155000 | 2023-02-03 12:15PM EST | 155.00 | 6.10 | 4.15 | 7.25 | -0.69 | -10.16% | 14 | 1,183 | 34.53% |
| GOOG250117C00160000 | 2023-02-03 1:29PM EST | 160.00 | 4.90 | 4.40 | 6.30 | -0.53 | -9.76% | 518 | 861 | 34.01% |
| GOOG250117C00165000 | 2023-02-03 3:24PM EST | 165.00 | 4.50 | 3.90 | 4.75 | -0.70 | -13.46% | 251 | 6,230 | 31.93% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117P00045000 | 2023-02-03 1:39PM EST | 45.00 | 1.01 | 0.70 | 1.35 | +0.17 | +20.24% | 105 | 1,590 | 42.43% |
| GOOG250117P00050000 | 2023-02-03 3:38PM EST | 50.00 | 1.26 | 0.50 | 1.90 | +0.21 | +20.00% | 293 | 8,275 | 41.33% |
| GOOG250117P00055000 | 2023-02-03 3:35PM EST | 55.00 | 1.59 | 0.98 | 2.27 | +0.25 | +18.66% | 6 | 1,044 | 38.78% |
| GOOG250117P00060000 | 2023-02-03 3:56PM EST | 60.00 | 2.26 | 1.75 | 2.74 | +0.16 | +7.62% | 1,113 | 1,157 | 36.61% |
| GOOG250117P00065000 | 2023-02-03 2:18PM EST | 65.00 | 2.80 | 1.53 | 3.90 | +0.10 | +3.70% | 16 | 694 | 36.77% |
| GOOG250117P00070000 | 2023-02-03 3:38PM EST | 70.00 | 3.50 | 3.10 | 4.30 | -0.21 | -5.66% | 22 | 1,395 | 33.86% |
| GOOG250117P00075000 | 2023-02-03 3:28PM EST | 75.00 | 3.55 | 4.00 | 4.75 | -0.76 | -17.63% | 39 | 2,145 | 31.11% |
| GOOG250117P00080000 | 2023-02-03 3:45PM EST | 80.00 | 5.50 | 5.00 | 5.80 | +0.27 | +5.16% | 278 | 1,985 | 29.84% |
| GOOG250117P00085000 | 2023-02-03 9:48AM EST | 85.00 | 6.68 | 4.00 | 8.05 | +0.34 | +5.36% | 2 | 2,193 | 30.90% |
| GOOG250117P00090000 | 2023-02-03 10:17AM EST | 90.00 | 7.16 | 7.45 | 9.45 | -0.44 | -5.79% | 3 | 2,426 | 29.53% |
| GOOG250117P00095000 | 2023-02-03 9:39AM EST | 95.00 | 9.00 | 8.50 | 11.95 | -0.40 | -4.26% | 3 | 1,770 | 29.93% |
| GOOG250117P00100000 | 2023-02-03 3:55PM EST | 100.00 | 11.25 | 9.70 | 11.40 | +0.34 | +3.12% | 5 | 1,760 | 24.35% |
| GOOG250117P00105000 | 2023-02-03 1:33PM EST | 105.00 | 13.25 | 11.00 | 14.70 | +0.36 | +2.79% | 4 | 534 | 25.42% |
| GOOG250117P00110000 | 2023-02-03 12:09PM EST | 110.00 | 16.20 | 14.50 | 17.30 | +1.45 | +9.83% | 20 | 1,187 | 24.79% |
| GOOG250117P00115000 | 2023-02-03 12:09PM EST | 115.00 | 18.45 | 17.30 | 19.20 | +0.71 | +4.00% | 20 | 185 | 22.55% |
| GOOG250117P00120000 | 2023-02-03 10:42AM EST | 120.00 | 19.65 | 20.05 | 22.50 | -1.17 | -5.62% | 3 | 782 | 22.25% |
| GOOG250117P00125000 | 2023-02-02 1:47PM EST | 125.00 | 23.20 | 21.50 | 26.50 | 0.00 | - | 12 | 103 | 22.80% |
| GOOG250117P00130000 | 2023-02-02 12:38PM EST | 130.00 | 26.70 | 25.50 | 30.00 | 0.00 | - | 152 | 374 | 22.06% |
| GOOG250117P00135000 | 2023-02-03 1:16PM EST | 135.00 | 30.80 | 29.00 | 34.00 | +0.15 | +0.49% | 8 | 296 | 21.89% |
| GOOG250117P00140000 | 2023-02-03 1:49PM EST | 140.00 | 35.82 | 33.50 | 38.00 | -7.05 | -16.45% | 12 | 58 | 21.34% |
| GOOG250117P00145000 | 2023-01-03 1:54PM EST | 145.00 | 55.29 | 35.50 | 40.50 | 0.00 | - | 1 | 0 | 15.19% |
| GOOG250117P00150000 | 2023-02-02 1:27PM EST | 150.00 | 42.95 | 42.50 | 47.50 | 0.00 | - | 2 | 1 | 23.04% |
| GOOG250117P00155000 | 2023-01-24 10:25AM EST | 155.00 | 55.16 | 47.00 | 52.00 | 0.00 | - | 5 | 0 | 22.96% |
| GOOG250117P00160000 | 2023-01-26 10:23AM EST | 160.00 | 61.70 | 52.00 | 57.00 | 0.00 | - | 2 | 0 | 24.20% |
| GOOG250117P00165000 | 2022-12-12 9:59AM EST | 165.00 | 71.37 | 70.00 | 75.00 | 0.00 | - | 1 | 0 | 52.24% |
