認購期權範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219C00045000 | 2023-12-07 12:11PM EST | 45.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| GOOG251219C00050000 | 2023-12-05 11:40AM EST | 50.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 5 | 195 | 0.00% |
| GOOG251219C00055000 | 2023-10-17 9:47AM EST | 55.00 | 92.72 | 87.50 | 92.50 | 0.00 | - | 1 | 87 | 71.73% |
| GOOG251219C00060000 | 2023-07-14 11:57AM EST | 60.00 | 76.00 | 76.00 | 81.00 | 0.00 | - | 2 | 104 | 52.20% |
| GOOG251219C00065000 | 2023-09-22 8:36AM EST | 65.00 | 75.50 | 78.50 | 83.00 | 0.00 | - | 1 | 94 | 62.99% |
| GOOG251219C00070000 | 2023-11-24 11:18AM EST | 70.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| GOOG251219C00075000 | 2023-11-03 11:16AM EST | 75.00 | 66.75 | 65.50 | 70.00 | 0.00 | - | 2 | 33 | 51.61% |
| GOOG251219C00080000 | 2023-12-08 12:11PM EST | 80.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| GOOG251219C00085000 | 2023-10-31 10:15AM EST | 85.00 | 53.00 | 58.00 | 63.00 | 0.00 | - | 1 | 89 | 50.34% |
| GOOG251219C00090000 | 2023-12-08 9:49AM EST | 90.00 | 58.58 | 0.00 | 0.00 | 0.00 | - | 3 | 422 | 0.00% |
| GOOG251219C00095000 | 2023-11-15 1:07PM EST | 95.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| GOOG251219C00100000 | 2023-12-07 12:35PM EST | 100.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 10 | 499 | 0.00% |
| GOOG251219C00105000 | 2023-11-30 9:44AM EST | 105.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| GOOG251219C00110000 | 2023-12-08 12:15PM EST | 110.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,347 | 0.00% |
| GOOG251219C00115000 | 2023-12-07 3:31PM EST | 115.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 1 | 616 | 0.00% |
| GOOG251219C00120000 | 2023-12-08 10:40AM EST | 120.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,783 | 0.00% |
| GOOG251219C00125000 | 2023-12-08 1:11PM EST | 125.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 4 | 601 | 0.00% |
| GOOG251219C00130000 | 2023-12-08 9:30AM EST | 130.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,071 | 0.00% |
| GOOG251219C00135000 | 2023-12-08 3:24PM EST | 135.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 7 | 473 | 0.00% |
| GOOG251219C00140000 | 2023-12-08 10:29AM EST | 140.00 | 28.37 | 0.00 | 0.00 | 0.00 | - | 3 | 1,985 | 0.39% |
| GOOG251219C00145000 | 2023-12-06 2:38PM EST | 145.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 21 | 246 | 0.78% |
| GOOG251219C00150000 | 2023-12-07 1:49PM EST | 150.00 | 23.97 | 0.00 | 0.00 | 0.00 | - | 10 | 2,401 | 1.56% |
| GOOG251219C00155000 | 2023-12-08 9:30AM EST | 155.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 1.56% |
| GOOG251219C00160000 | 2023-12-07 12:42PM EST | 160.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 38 | 522 | 3.13% |
| GOOG251219C00165000 | 2023-12-08 2:46PM EST | 165.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 3.13% |
| GOOG251219C00170000 | 2023-12-07 12:35PM EST | 170.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1,675 | 3.13% |
| GOOG251219C00175000 | 2023-12-07 11:27AM EST | 175.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 7 | 203 | 3.13% |
| GOOG251219C00180000 | 2023-12-08 11:45AM EST | 180.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 3.13% |
| GOOG251219C00185000 | 2023-12-05 11:20AM EST | 185.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 3.13% |
| GOOG251219C00190000 | 2023-12-06 12:00PM EST | 190.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 6.25% |
| GOOG251219C00195000 | 2023-12-06 1:08PM EST | 195.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 6.25% |
| GOOG251219C00200000 | 2023-12-07 3:36PM EST | 200.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 48 | 142 | 6.25% |
| GOOG251219C00210000 | 2023-12-08 11:37AM EST | 210.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 919 | 6.25% |
認沽盤範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219P00045000 | 2023-11-30 10:11AM EST | 45.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 12.50% |
| GOOG251219P00050000 | 2023-11-07 3:01PM EST | 50.00 | 0.64 | 0.30 | 0.95 | 0.00 | - | 1 | 839 | 42.32% |
| GOOG251219P00055000 | 2023-11-22 9:30AM EST | 55.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 12.50% |
| GOOG251219P00060000 | 2023-11-27 12:38PM EST | 60.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 12.50% |
| GOOG251219P00065000 | 2023-11-29 11:52AM EST | 65.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 335 | 12.50% |
| GOOG251219P00070000 | 2023-12-07 12:45PM EST | 70.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 12 | 225 | 12.50% |
| GOOG251219P00075000 | 2023-12-07 12:22PM EST | 75.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 516 | 6.25% |
| GOOG251219P00080000 | 2023-12-08 11:52AM EST | 80.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 218 | 6.25% |
| GOOG251219P00085000 | 2023-12-06 1:45PM EST | 85.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 268 | 6.25% |
| GOOG251219P00090000 | 2023-12-08 10:01AM EST | 90.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 6.25% |
| GOOG251219P00095000 | 2023-12-07 11:50AM EST | 95.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 7 | 636 | 6.25% |
| GOOG251219P00100000 | 2023-12-07 10:20AM EST | 100.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 95 | 657 | 6.25% |
| GOOG251219P00105000 | 2023-12-07 10:22AM EST | 105.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 3.13% |
| GOOG251219P00110000 | 2023-12-08 12:48PM EST | 110.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 615 | 3.13% |
| GOOG251219P00115000 | 2023-12-06 12:52PM EST | 115.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 327 | 3.13% |
| GOOG251219P00120000 | 2023-12-08 10:30AM EST | 120.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 1.56% |
| GOOG251219P00125000 | 2023-12-08 11:53AM EST | 125.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 100 | 478 | 1.56% |
| GOOG251219P00130000 | 2023-12-05 11:47AM EST | 130.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.78% |
| GOOG251219P00135000 | 2023-12-08 12:06PM EST | 135.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 0.20% |
| GOOG251219P00140000 | 2023-12-07 10:45AM EST | 140.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| GOOG251219P00145000 | 2023-11-01 2:13PM EST | 145.00 | 26.54 | 20.50 | 24.10 | 0.00 | - | 2 | 32 | 24.71% |
| GOOG251219P00150000 | 2023-12-07 1:04PM EST | 150.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 171 | 0.00% |
| GOOG251219P00155000 | 2023-12-08 11:55AM EST | 155.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 102 | 101 | 0.00% |
| GOOG251219P00160000 | 2023-09-13 8:30AM EST | 160.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG251219P00165000 | 2023-09-12 2:35PM EST | 165.00 | 35.10 | 30.00 | 35.00 | 0.00 | - | 2 | 7 | 20.29% |
| GOOG251219P00175000 | 2023-09-06 1:52PM EST | 175.00 | 43.20 | 38.00 | 43.00 | 0.00 | - | 20 | 21 | 20.03% |
| GOOG251219P00180000 | 2023-11-16 3:09PM EST | 180.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG251219P00185000 | 2023-06-29 2:25PM EST | 185.00 | 65.81 | 50.50 | 55.00 | 0.00 | - | - | 0 | 25.83% |
| GOOG251219P00190000 | 2023-07-24 10:58AM EST | 190.00 | 67.72 | 55.05 | 58.95 | 0.00 | - | 1 | 0 | 25.32% |
