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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOG250620C00045000 | 2024-03-14 11:07AM EDT | 45.00 | 101.85 | 108.00 | 112.50 | 0.00 | - | 1 | 123 | 82.45% |
GOOG250620C00050000 | 2024-03-06 11:25AM EDT | 50.00 | 86.00 | 103.00 | 108.00 | 0.00 | - | 1 | 113 | 77.50% |
GOOG250620C00055000 | 2023-11-30 12:01PM EDT | 55.00 | 83.88 | 88.00 | 93.00 | 0.00 | - | 402 | 410 | 0.00% |
GOOG250620C00060000 | 2024-03-25 9:30AM EDT | 60.00 | 95.00 | 93.50 | 98.50 | 0.00 | - | 2 | 140 | 68.80% |
GOOG250620C00065000 | 2024-03-18 10:18AM EDT | 65.00 | 89.49 | 89.00 | 94.00 | 0.00 | - | 1 | 65 | 66.09% |
GOOG250620C00070000 | 2024-03-28 2:29PM EDT | 70.00 | 87.00 | 84.50 | 89.50 | +13.27 | +18.00% | 1 | 176 | 63.39% |
GOOG250620C00075000 | 2024-03-19 2:42PM EDT | 75.00 | 82.10 | 80.00 | 85.00 | +3.83 | +4.89% | 1 | 128 | 60.71% |
GOOG250620C00080000 | 2024-03-27 10:59AM EDT | 80.00 | 77.42 | 75.50 | 80.50 | +0.93 | +1.22% | 1 | 144 | 58.04% |
GOOG250620C00085000 | 2024-03-27 10:59AM EDT | 85.00 | 72.02 | 71.50 | 76.00 | 0.00 | - | 2 | 46 | 56.22% |
GOOG250620C00090000 | 2024-03-15 12:01PM EDT | 90.00 | 59.20 | 66.50 | 71.50 | 0.00 | - | 1 | 641 | 52.80% |
GOOG250620C00095000 | 2024-03-28 2:35PM EDT | 95.00 | 64.59 | 59.95 | 69.95 | +2.14 | +3.43% | 1 | 147 | 51.45% |
GOOG250620C00100000 | 2024-03-28 12:45PM EDT | 100.00 | 60.15 | 58.00 | 63.00 | +1.10 | +1.86% | 1 | 550 | 55.15% |
GOOG250620C00105000 | 2024-03-21 3:48PM EDT | 105.00 | 53.50 | 53.75 | 58.50 | 0.00 | - | 7 | 106 | 52.12% |
GOOG250620C00110000 | 2024-03-27 3:39PM EDT | 110.00 | 51.50 | 50.85 | 54.50 | 0.00 | - | 2 | 756 | 50.23% |
GOOG250620C00115000 | 2024-03-19 12:08PM EDT | 115.00 | 44.15 | 46.80 | 51.00 | 0.00 | - | 1 | 286 | 49.26% |
GOOG250620C00120000 | 2024-03-28 10:27AM EDT | 120.00 | 44.15 | 42.45 | 47.00 | +1.35 | +3.15% | 1 | 1,207 | 47.15% |
GOOG250620C00125000 | 2024-03-28 11:41AM EDT | 125.00 | 40.50 | 39.30 | 43.50 | +1.30 | +3.32% | 1 | 675 | 45.89% |
GOOG250620C00130000 | 2024-03-28 11:14AM EDT | 130.00 | 37.30 | 35.00 | 40.00 | +1.15 | +3.18% | 1 | 1,379 | 44.47% |
GOOG250620C00135000 | 2024-03-27 12:33PM EDT | 135.00 | 34.45 | 27.45 | 35.50 | +1.50 | +4.55% | 1 | 412 | 41.25% |
GOOG250620C00140000 | 2024-03-28 12:41PM EDT | 140.00 | 30.94 | 28.50 | 33.50 | -0.56 | -1.78% | 3 | 2,089 | 42.04% |
GOOG250620C00145000 | 2024-03-28 2:24PM EDT | 145.00 | 28.21 | 27.50 | 29.00 | +0.74 | +2.69% | 2 | 5,199 | 38.61% |
GOOG250620C00150000 | 2024-03-28 3:07PM EDT | 150.00 | 25.56 | 20.75 | 26.70 | +1.06 | +4.33% | 10 | 3,914 | 38.49% |
GOOG250620C00155000 | 2024-03-27 10:12AM EDT | 155.00 | 22.20 | 16.00 | 23.30 | 0.00 | - | 1 | 1,902 | 36.49% |
GOOG250620C00160000 | 2024-03-28 12:40PM EDT | 160.00 | 20.47 | 17.00 | 26.00 | +0.63 | +3.18% | 5 | 1,940 | 43.42% |
GOOG250620C00165000 | 2024-03-28 12:26PM EDT | 165.00 | 18.65 | 12.10 | 20.80 | -0.15 | -0.80% | 1 | 1,735 | 38.32% |
GOOG250620C00170000 | 2024-03-27 9:54AM EDT | 170.00 | 16.50 | 16.40 | 17.65 | 0.00 | - | 1 | 4,370 | 36.10% |
GOOG250620C00175000 | 2024-03-28 3:57PM EDT | 175.00 | 14.75 | 14.60 | 17.00 | -0.20 | -1.34% | 19 | 671 | 37.40% |
GOOG250620C00180000 | 2024-03-27 10:26AM EDT | 180.00 | 11.25 | 10.50 | 15.50 | 0.00 | - | 1 | 3,486 | 37.27% |
GOOG250620C00185000 | 2024-03-27 2:06PM EDT | 185.00 | 10.95 | 9.00 | 13.95 | 0.00 | - | 1 | 722 | 36.88% |
GOOG250620C00190000 | 2024-03-18 1:07PM EDT | 190.00 | 9.57 | 8.50 | 13.00 | 0.00 | - | 2 | 476 | 37.26% |
GOOG250620C00195000 | 2024-03-26 11:51AM EDT | 195.00 | 9.20 | 6.50 | 11.50 | -0.35 | -3.66% | 115 | 827 | 36.61% |
GOOG250620C00200000 | 2024-03-28 2:58PM EDT | 200.00 | 8.15 | 5.50 | 10.50 | +0.65 | +8.67% | 21 | 436 | 36.61% |
GOOG250620C00205000 | 2024-03-28 11:11AM EDT | 205.00 | 7.15 | 4.50 | 9.50 | -0.05 | -0.69% | 1 | 118 | 36.46% |
GOOG250620C00210000 | 2024-03-28 11:13AM EDT | 210.00 | 6.20 | 4.00 | 9.00 | +0.15 | +2.48% | 1 | 1,844 | 37.05% |
GOOG250620C00215000 | 2024-03-26 10:19AM EDT | 215.00 | 6.40 | 3.50 | 8.00 | 0.00 | - | 1 | 349 | 36.63% |
GOOG250620C00220000 | 2024-03-25 10:07AM EDT | 220.00 | 4.24 | 2.50 | 7.50 | 0.00 | - | 2 | 1,789 | 37.01% |
GOOG250620C00225000 | 2024-03-28 12:48PM EDT | 225.00 | 4.33 | 2.95 | 6.50 | -0.12 | -2.70% | 4 | 1,818 | 36.32% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOG250620P00045000 | 2024-02-21 1:47PM EDT | 45.00 | 0.10 | 0.01 | 0.44 | 0.00 | - | 1 | 501 | 50.20% |
GOOG250620P00050000 | 2024-03-22 1:36PM EDT | 50.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 1 | 1,913 | 53.30% |
GOOG250620P00055000 | 2024-02-29 1:07PM EDT | 55.00 | 0.27 | 0.20 | 5.00 | 0.00 | - | 1 | 912 | 67.44% |
GOOG250620P00060000 | 2024-02-29 1:06PM EDT | 60.00 | 0.24 | 0.00 | 5.00 | 0.00 | - | 1 | 417 | 61.66% |
GOOG250620P00065000 | 2024-03-22 1:36PM EDT | 65.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | 1 | 1,046 | 41.94% |
GOOG250620P00070000 | 2024-03-28 9:44AM EDT | 70.00 | 0.60 | 0.00 | 2.00 | -0.04 | -6.25% | 29 | 1,308 | 49.78% |
GOOG250620P00075000 | 2024-03-27 11:34AM EDT | 75.00 | 0.99 | 0.00 | 2.40 | 0.00 | - | 2 | 1,225 | 48.17% |
GOOG250620P00080000 | 2024-03-26 2:26PM EDT | 80.00 | 0.84 | 0.00 | 5.00 | 0.00 | - | 2 | 803 | 55.40% |
GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 85.00 | 1.32 | 0.10 | 5.00 | 0.00 | - | 1 | 589 | 51.26% |
GOOG250620P00090000 | 2024-03-18 11:32AM EDT | 90.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 3 | 1,052 | 47.36% |
GOOG250620P00095000 | 2024-03-22 12:59PM EDT | 95.00 | 1.80 | 0.00 | 2.85 | 0.00 | - | 10 | 640 | 36.35% |
GOOG250620P00100000 | 2024-03-28 9:43AM EDT | 100.00 | 2.32 | 2.00 | 3.00 | 0.00 | - | 12 | 1,703 | 33.78% |
GOOG250620P00105000 | 2024-03-27 9:30AM EDT | 105.00 | 3.00 | 2.00 | 5.50 | 0.00 | - | 5 | 946 | 38.12% |
GOOG250620P00110000 | 2024-03-22 3:18PM EDT | 110.00 | 3.55 | 3.00 | 6.00 | 0.00 | - | 1 | 1,487 | 36.04% |
GOOG250620P00115000 | 2024-03-27 10:29AM EDT | 115.00 | 4.45 | 3.60 | 7.00 | 0.00 | - | 1 | 1,810 | 35.05% |
GOOG250620P00120000 | 2024-03-22 3:23PM EDT | 120.00 | 5.34 | 5.05 | 7.50 | 0.00 | - | 24 | 1,584 | 32.78% |
GOOG250620P00125000 | 2024-03-27 3:37PM EDT | 125.00 | 6.61 | 4.00 | 9.00 | 0.00 | - | 1 | 1,077 | 32.41% |
GOOG250620P00130000 | 2024-03-26 3:54PM EDT | 130.00 | 7.90 | 6.30 | 8.05 | 0.00 | - | 4 | 747 | 27.23% |
GOOG250620P00135000 | 2024-03-28 1:37PM EDT | 135.00 | 9.85 | 7.00 | 11.50 | +0.56 | +6.03% | 2 | 673 | 29.90% |
GOOG250620P00140000 | 2024-03-26 3:08PM EDT | 140.00 | 10.83 | 10.00 | 13.50 | 0.00 | - | 2 | 1,291 | 29.55% |
GOOG250620P00145000 | 2024-03-28 1:37PM EDT | 145.00 | 13.15 | 10.50 | 15.50 | +0.15 | +1.15% | 2 | 378 | 28.89% |
GOOG250620P00150000 | 2024-03-26 3:08PM EDT | 150.00 | 14.94 | 12.50 | 17.50 | 0.00 | - | 2 | 566 | 27.95% |
GOOG250620P00155000 | 2024-03-25 9:30AM EDT | 155.00 | 17.71 | 15.00 | 20.00 | 0.00 | - | 2 | 46 | 27.48% |
GOOG250620P00160000 | 2024-03-28 2:06PM EDT | 160.00 | 20.00 | 18.00 | 22.50 | -0.30 | -1.48% | 1 | 46 | 26.71% |
GOOG250620P00165000 | 2024-02-27 1:38PM EDT | 165.00 | 28.64 | 22.65 | 23.55 | 0.00 | - | 1 | 5 | 23.46% |
GOOG250620P00170000 | 2024-03-22 3:03PM EDT | 170.00 | 26.25 | 23.50 | 28.00 | 0.00 | - | 1 | 9 | 25.00% |
GOOG250620P00175000 | 2024-02-28 4:09PM EDT | 175.00 | 38.65 | 26.45 | 34.00 | 0.00 | - | 2 | 3 | 28.74% |
GOOG250620P00180000 | 2024-02-29 11:01AM EDT | 180.00 | 40.50 | 30.00 | 35.00 | 0.00 | - | 2 | 4 | 24.37% |
GOOG250620P00185000 | 2024-03-11 12:19PM EDT | 185.00 | 45.95 | 33.50 | 38.50 | 0.00 | - | 11 | 12 | 23.58% |
GOOG250620P00190000 | 2024-03-04 10:30AM EDT | 190.00 | 54.00 | 37.50 | 42.50 | 0.00 | - | 1 | 0 | 23.36% |
GOOG250620P00200000 | 2023-12-27 3:51PM EDT | 200.00 | 59.23 | 44.50 | 48.85 | 0.00 | - | 2 | 0 | 17.18% |
GOOG250620P00225000 | 2024-02-06 4:31PM EDT | 225.00 | 79.94 | 87.00 | 92.00 | 0.00 | - | 1 | 0 | 54.06% |