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 | 2024-03-28 2:13PM EDT | 45.00 | 110.56 | 128.50 | 133.50 | 0.00 | - | 1 | 104 | 91.55% |
| GOOG251219C00050000 | 2024-03-12 3:58PM EDT | 50.00 | 94.50 | 113.00 | 117.50 | 0.00 | - | 2 | 189 | 0.00% |
| GOOG251219C00055000 | 2024-05-09 2:50PM EDT | 55.00 | 119.36 | 116.50 | 121.50 | 0.00 | - | 401 | 473 | 69.09% |
| GOOG251219C00060000 | 2024-03-07 2:29PM EDT | 60.00 | 80.50 | 97.00 | 101.50 | 0.00 | - | 15 | 33 | 0.00% |
| GOOG251219C00065000 | 2024-04-15 10:56AM EDT | 65.00 | 99.95 | 107.50 | 112.00 | 0.00 | - | 4 | 92 | 63.09% |
| GOOG251219C00070000 | 2024-04-25 12:28PM EDT | 70.00 | 94.00 | 103.00 | 108.00 | 0.00 | - | 1 | 68 | 61.71% |
| GOOG251219C00075000 | 2024-05-07 3:53PM EDT | 75.00 | 103.50 | 98.50 | 103.50 | 0.00 | - | 1 | 28 | 59.33% |
| GOOG251219C00080000 | 2024-04-26 1:28PM EDT | 80.00 | 99.50 | 94.00 | 99.00 | 0.00 | - | 4 | 318 | 57.01% |
| GOOG251219C00085000 | 2024-04-18 2:19PM EDT | 85.00 | 79.50 | 89.50 | 94.50 | 0.00 | - | 2 | 77 | 54.74% |
| GOOG251219C00090000 | 2024-05-07 9:33AM EDT | 90.00 | 89.52 | 85.50 | 90.00 | 0.00 | - | 10 | 457 | 53.16% |
| GOOG251219C00095000 | 2024-05-10 1:48PM EDT | 95.00 | 81.00 | 81.00 | 86.00 | +9.80 | +13.76% | 1 | 229 | 51.53% |
| GOOG251219C00100000 | 2024-05-10 2:50PM EDT | 100.00 | 79.51 | 77.50 | 81.50 | +2.10 | +2.71% | 12 | 375 | 50.41% |
| GOOG251219C00105000 | 2024-04-29 11:56AM EDT | 105.00 | 73.85 | 72.50 | 77.50 | 0.00 | - | 4 | 100 | 53.29% |
| GOOG251219C00110000 | 2024-05-10 9:41AM EDT | 110.00 | 69.88 | 69.20 | 73.50 | +0.86 | +1.25% | 3 | 1,500 | 51.72% |
| GOOG251219C00115000 | 2024-05-10 12:42PM EDT | 115.00 | 66.07 | 65.35 | 69.50 | -3.03 | -4.38% | 1 | 607 | 50.10% |
| GOOG251219C00120000 | 2024-05-08 12:27PM EDT | 120.00 | 63.80 | 61.50 | 65.15 | 0.00 | - | 1 | 1,537 | 47.85% |
| GOOG251219C00125000 | 2024-05-03 2:53PM EDT | 125.00 | 57.05 | 58.20 | 59.85 | 0.00 | - | 3 | 498 | 44.06% |
| GOOG251219C00130000 | 2024-05-10 9:48AM EDT | 130.00 | 54.92 | 55.00 | 56.20 | -0.91 | -1.63% | 1 | 888 | 43.01% |
| GOOG251219C00135000 | 2024-05-07 1:20PM EDT | 135.00 | 54.20 | 51.55 | 54.20 | 0.00 | - | 3 | 541 | 44.29% |
| GOOG251219C00140000 | 2024-05-09 10:57AM EDT | 140.00 | 49.45 | 47.20 | 49.75 | 0.00 | - | 1,100 | 2,031 | 41.81% |
| GOOG251219C00145000 | 2024-05-07 12:10PM EDT | 145.00 | 46.10 | 43.70 | 46.00 | 0.00 | - | 2 | 506 | 40.30% |
| GOOG251219C00150000 | 2024-05-10 9:48AM EDT | 150.00 | 40.74 | 40.00 | 42.80 | -3.46 | -7.83% | 1 | 2,190 | 39.44% |
| GOOG251219C00155000 | 2024-05-09 1:41PM EDT | 155.00 | 40.10 | 38.95 | 39.75 | 0.00 | - | 5 | 277 | 38.67% |
| GOOG251219C00160000 | 2024-05-08 11:39AM EDT | 160.00 | 37.66 | 35.35 | 36.95 | 0.00 | - | 1 | 812 | 38.08% |
| GOOG251219C00165000 | 2024-05-09 9:36AM EDT | 165.00 | 34.80 | 31.60 | 34.30 | 0.00 | - | 2 | 2,427 | 37.55% |
| GOOG251219C00170000 | 2024-05-09 10:02AM EDT | 170.00 | 31.48 | 29.75 | 33.05 | 0.00 | - | 2 | 1,770 | 38.56% |
| GOOG251219C00175000 | 2024-05-10 11:32AM EDT | 175.00 | 28.52 | 28.50 | 29.15 | -0.95 | -3.22% | 1 | 414 | 36.28% |
| GOOG251219C00180000 | 2024-05-10 3:31PM EDT | 180.00 | 26.23 | 25.15 | 27.45 | +0.10 | +0.38% | 1 | 834 | 36.48% |
| GOOG251219C00185000 | 2024-05-09 2:32PM EDT | 185.00 | 24.60 | 24.05 | 24.55 | 0.00 | - | 1 | 385 | 35.16% |
| GOOG251219C00190000 | 2024-05-03 9:53AM EDT | 190.00 | 21.62 | 21.90 | 22.65 | 0.00 | - | 1 | 369 | 34.87% |
| GOOG251219C00195000 | 2024-04-30 10:18AM EDT | 195.00 | 20.20 | 20.10 | 20.80 | 0.00 | - | 1 | 225 | 34.52% |
| GOOG251219C00200000 | 2024-05-10 1:25PM EDT | 200.00 | 18.00 | 18.35 | 19.00 | -2.00 | -10.00% | 5 | 487 | 34.10% |
| GOOG251219C00205000 | 2024-05-07 2:57PM EDT | 205.00 | 18.18 | 16.00 | 17.40 | 0.00 | - | 1 | 195 | 33.80% |
| GOOG251219C00210000 | 2024-05-03 2:43PM EDT | 210.00 | 15.75 | 14.30 | 15.90 | 0.00 | - | 1 | 1,152 | 33.49% |
| GOOG251219C00215000 | 2024-04-26 10:11AM EDT | 215.00 | 15.10 | 13.30 | 15.40 | 0.00 | - | 23 | 130 | 34.30% |
| GOOG251219C00220000 | 2024-05-09 2:05PM EDT | 220.00 | 14.00 | 11.75 | 14.25 | 0.00 | - | 11 | 651 | 34.23% |
| GOOG251219C00225000 | 2024-05-08 1:57PM EDT | 225.00 | 12.37 | 10.85 | 13.00 | 0.00 | - | 2 | 892 | 33.92% |
| GOOG251219C00230000 | 2024-05-10 2:52PM EDT | 230.00 | 10.63 | 9.65 | 10.95 | +0.23 | +2.21% | 1 | 27 | 32.46% |
| GOOG251219C00240000 | 2024-05-07 2:57PM EDT | 240.00 | 9.56 | 7.80 | 9.40 | 0.00 | - | 6 | 132 | 32.56% |
| GOOG251219C00250000 | 2024-05-10 9:39AM EDT | 250.00 | 7.40 | 7.20 | 7.85 | -0.71 | -8.75% | 20 | 56 | 32.31% |
| GOOG251219C00260000 | 2024-05-07 10:50AM EDT | 260.00 | 6.70 | 5.90 | 7.70 | 0.00 | - | 2 | 2 | 33.94% |
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 | 2024-03-21 9:30AM EDT | 45.00 | 0.46 | 0.01 | 0.37 | 0.00 | - | 5 | 262 | 50.46% |
| GOOG251219P00050000 | 2024-04-26 3:05PM EDT | 50.00 | 0.24 | 0.20 | 5.00 | 0.00 | - | 18 | 867 | 67.91% |
| GOOG251219P00055000 | 2024-02-23 2:38PM EDT | 55.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 4 | 99 | 53.67% |
| GOOG251219P00060000 | 2024-04-23 3:58PM EDT | 60.00 | 0.50 | 0.27 | 2.30 | 0.00 | - | 40 | 94 | 56.81% |
| GOOG251219P00065000 | 2024-05-02 1:32PM EDT | 65.00 | 0.77 | 0.01 | 1.07 | 0.00 | - | 2 | 344 | 44.75% |
| GOOG251219P00070000 | 2024-04-12 11:15AM EDT | 70.00 | 0.82 | 0.23 | 1.47 | 0.00 | - | 2 | 856 | 44.45% |
| GOOG251219P00075000 | 2024-04-29 9:46AM EDT | 75.00 | 0.95 | 0.01 | 1.25 | 0.00 | - | 10 | 411 | 39.97% |
| GOOG251219P00080000 | 2024-05-01 3:00PM EDT | 80.00 | 1.04 | 0.00 | 1.15 | 0.00 | - | 10 | 737 | 36.54% |
| GOOG251219P00085000 | 2024-04-26 9:32AM EDT | 85.00 | 1.41 | 0.00 | 2.48 | 0.00 | - | 4 | 577 | 40.58% |
| GOOG251219P00090000 | 2024-05-07 3:27PM EDT | 90.00 | 1.94 | 0.25 | 2.74 | 0.00 | - | 1 | 452 | 38.78% |
| GOOG251219P00095000 | 2024-04-30 3:39PM EDT | 95.00 | 1.85 | 1.74 | 2.38 | -0.14 | -7.04% | 2 | 603 | 34.72% |
| GOOG251219P00100000 | 2024-05-08 3:13PM EDT | 100.00 | 2.16 | 2.00 | 2.33 | -0.04 | -1.82% | 2 | 717 | 32.03% |
| GOOG251219P00105000 | 2024-05-02 9:49AM EDT | 105.00 | 2.93 | 2.45 | 4.90 | 0.00 | - | 10 | 2,935 | 37.12% |
| GOOG251219P00110000 | 2024-04-26 2:20PM EDT | 110.00 | 3.10 | 2.31 | 4.00 | 0.00 | - | 2 | 1,035 | 32.15% |
| GOOG251219P00115000 | 2024-05-09 12:33PM EDT | 115.00 | 3.90 | 2.80 | 4.65 | 0.00 | - | 1 | 423 | 31.24% |
| GOOG251219P00120000 | 2024-05-10 3:24PM EDT | 120.00 | 4.41 | 4.40 | 4.75 | -0.49 | -10.00% | 15 | 449 | 28.99% |
| GOOG251219P00125000 | 2024-05-10 2:15PM EDT | 125.00 | 5.30 | 4.40 | 6.55 | 0.00 | - | 1 | 598 | 30.17% |
| GOOG251219P00130000 | 2024-05-06 10:35AM EDT | 130.00 | 6.75 | 6.30 | 6.65 | 0.00 | - | 2 | 314 | 27.81% |
| GOOG251219P00135000 | 2024-05-10 12:16PM EDT | 135.00 | 7.80 | 6.65 | 7.90 | +0.50 | +6.85% | 3 | 511 | 27.43% |
| GOOG251219P00140000 | 2024-05-01 3:14PM EDT | 140.00 | 9.50 | 6.55 | 9.10 | 0.00 | - | 1 | 461 | 26.75% |
| GOOG251219P00145000 | 2024-04-30 1:53PM EDT | 145.00 | 11.49 | 8.90 | 10.45 | 0.00 | - | 5 | 114 | 26.10% |
| GOOG251219P00150000 | 2024-05-10 3:11PM EDT | 150.00 | 11.80 | 10.45 | 12.15 | +0.30 | +2.61% | 1 | 148 | 25.73% |
| GOOG251219P00155000 | 2024-05-07 12:07PM EDT | 155.00 | 13.00 | 11.25 | 13.80 | 0.00 | - | 1 | 111 | 25.09% |
| GOOG251219P00160000 | 2024-05-09 1:33PM EDT | 160.00 | 15.22 | 14.90 | 16.90 | 0.00 | - | 2 | 257 | 26.04% |
| GOOG251219P00165000 | 2024-05-07 3:27PM EDT | 165.00 | 17.34 | 15.05 | 17.70 | 0.00 | - | 1 | 10 | 23.95% |
| GOOG251219P00170000 | 2024-05-09 3:54PM EDT | 170.00 | 20.00 | 19.45 | 19.95 | +1.10 | +5.82% | 5 | 9 | 23.43% |
| GOOG251219P00175000 | 2024-05-06 12:20PM EDT | 175.00 | 22.00 | 21.75 | 22.40 | 0.00 | - | 2 | 23 | 22.93% |
| GOOG251219P00180000 | 2024-05-10 12:56PM EDT | 180.00 | 24.80 | 24.35 | 25.15 | -1.65 | -6.24% | 1 | 108 | 22.57% |
| GOOG251219P00185000 | 2024-04-09 9:55AM EDT | 185.00 | 33.80 | 26.35 | 28.00 | 0.00 | - | 2 | 100 | 22.10% |
| GOOG251219P00190000 | 2024-04-10 10:41AM EDT | 190.00 | 38.15 | 28.85 | 30.70 | 0.00 | - | 2 | 5 | 21.23% |
| GOOG251219P00195000 | 2024-04-08 1:41PM EDT | 195.00 | 43.05 | 32.15 | 33.95 | 0.00 | - | 2 | 4 | 20.78% |
| GOOG251219P00200000 | 2024-04-26 1:04PM EDT | 200.00 | 35.01 | 35.50 | 38.85 | 0.00 | - | 1 | 33 | 22.22% |
| GOOG251219P00205000 | 2024-04-04 3:02PM EDT | 205.00 | 53.30 | 39.10 | 43.95 | 0.00 | - | 7 | 4 | 23.83% |
| GOOG251219P00215000 | 2024-04-04 2:41PM EDT | 215.00 | 61.70 | 46.50 | 49.85 | 0.00 | - | 2 | 1 | 20.75% |
