認購期權範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208C00070000 | 2023-12-08 10:02AM EST | 70.00 | 66.70 | 66.40 | 66.50 | +4.30 | +6.89% | 22 | 7 | 521.88% |
| GOOG231208C00075000 | 2023-12-06 10:05AM EST | 75.00 | 57.55 | 61.35 | 61.50 | 0.00 | - | 1 | 6 | 443.75% |
| GOOG231208C00080000 | 2023-12-06 12:51PM EST | 80.00 | 52.10 | 56.40 | 56.50 | 0.00 | - | 3 | 42 | 425.00% |
| GOOG231208C00090000 | 2023-11-10 11:36AM EST | 90.00 | 42.88 | 46.35 | 46.50 | 0.00 | - | - | 3 | 318.75% |
| GOOG231208C00100000 | 2023-12-08 1:51PM EST | 100.00 | 36.35 | 36.35 | 36.70 | -2.35 | -6.07% | 1 | 220 | 291.41% |
| GOOG231208C00105000 | 2023-12-04 3:22PM EST | 105.00 | 25.37 | 31.30 | 31.75 | 0.00 | - | 2 | 2 | 251.56% |
| GOOG231208C00110000 | 2023-12-08 1:27PM EST | 110.00 | 26.50 | 26.35 | 26.55 | -1.38 | -4.95% | 76 | 77 | 188.28% |
| GOOG231208C00113000 | 2023-10-26 9:26AM EST | 113.00 | 12.60 | 23.05 | 27.35 | 0.00 | - | - | 0 | 351.17% |
| GOOG231208C00114000 | 2023-12-05 10:15AM EST | 114.00 | 18.25 | 22.30 | 22.45 | 0.00 | - | 2 | 4 | 160.94% |
| GOOG231208C00115000 | 2023-12-08 1:34PM EST | 115.00 | 21.50 | 21.35 | 21.75 | +3.90 | +22.16% | 1 | 25 | 179.69% |
| GOOG231208C00116000 | 2023-12-07 3:58PM EST | 116.00 | 22.40 | 20.35 | 20.45 | 0.00 | - | 1 | 2 | 120.31% |
| GOOG231208C00117000 | 2023-12-01 10:22AM EST | 117.00 | 20.74 | 19.30 | 19.45 | +4.91 | +31.02% | 1 | 10 | 140.63% |
| GOOG231208C00118000 | 2023-12-08 10:35AM EST | 118.00 | 19.00 | 18.35 | 18.50 | -1.55 | -7.54% | 1 | 2 | 124.22% |
| GOOG231208C00119000 | 2023-12-07 12:40PM EST | 119.00 | 20.57 | 17.30 | 17.45 | 0.00 | - | 1 | 2 | 127.34% |
| GOOG231208C00120000 | 2023-12-08 10:53AM EST | 120.00 | 16.32 | 16.30 | 16.45 | -2.35 | -12.59% | 15 | 108 | 120.31% |
| GOOG231208C00121000 | 2023-12-07 9:56AM EST | 121.00 | 17.70 | 15.30 | 15.45 | 0.00 | - | 1 | 6 | 113.67% |
| GOOG231208C00122000 | 2023-12-06 3:04PM EST | 122.00 | 9.90 | 14.35 | 14.55 | 0.00 | - | 23 | 47 | 107.03% |
| GOOG231208C00123000 | 2023-12-08 11:38AM EST | 123.00 | 13.55 | 13.30 | 13.50 | +4.55 | +50.56% | 1 | 26 | 81.25% |
| GOOG231208C00124000 | 2023-12-08 11:42AM EST | 124.00 | 12.31 | 12.35 | 12.55 | +4.01 | +48.31% | 3 | 8 | 93.75% |
| GOOG231208C00125000 | 2023-12-07 10:50AM EST | 125.00 | 11.75 | 11.35 | 11.80 | -1.62 | -12.12% | 5 | 399 | 107.03% |
| GOOG231208C00126000 | 2023-12-08 11:39AM EST | 126.00 | 10.32 | 10.30 | 10.45 | -2.98 | -22.41% | 18 | 135 | 80.08% |
| GOOG231208C00127000 | 2023-12-07 11:07AM EST | 127.00 | 9.17 | 9.30 | 9.50 | -2.03 | -18.12% | 2 | 110 | 57.81% |
| GOOG231208C00128000 | 2023-12-08 1:17PM EST | 128.00 | 8.38 | 8.30 | 8.45 | -2.33 | -21.76% | 39 | 355 | 66.80% |
| GOOG231208C00129000 | 2023-12-08 11:48AM EST | 129.00 | 7.31 | 7.35 | 7.55 | -2.29 | -23.85% | 16 | 426 | 59.77% |
| GOOG231208C00130000 | 2023-12-08 1:49PM EST | 130.00 | 6.25 | 6.30 | 6.80 | -2.03 | -24.52% | 123 | 1,485 | 65.04% |
| GOOG231208C00131000 | 2023-12-08 1:51PM EST | 131.00 | 5.32 | 5.30 | 5.50 | -2.18 | -29.07% | 105 | 977 | 52.15% |
| GOOG231208C00132000 | 2023-12-08 1:58PM EST | 132.00 | 4.43 | 4.35 | 5.20 | -1.90 | -30.02% | 429 | 1,685 | 63.77% |
| GOOG231208C00133000 | 2023-12-08 1:44PM EST | 133.00 | 3.25 | 3.35 | 3.55 | -2.15 | -39.81% | 336 | 2,461 | 40.43% |
| GOOG231208C00134000 | 2023-12-08 1:50PM EST | 134.00 | 2.31 | 2.37 | 2.49 | -2.19 | -48.67% | 4,450 | 8,855 | 27.44% |
| GOOG231208C00135000 | 2023-12-08 2:00PM EST | 135.00 | 1.39 | 1.39 | 1.53 | -2.21 | -61.39% | 1,580 | 5,420 | 21.09% |
| GOOG231208C00136000 | 2023-12-08 1:51PM EST | 136.00 | 0.47 | 0.54 | 0.57 | -2.17 | -82.20% | 8,434 | 4,377 | 12.01% |
| GOOG231208C00137000 | 2023-12-08 2:00PM EST | 137.00 | 0.07 | 0.06 | 0.07 | -1.76 | -96.17% | 19,237 | 9,748 | 9.57% |
| GOOG231208C00138000 | 2023-12-08 2:00PM EST | 138.00 | 0.01 | 0.01 | 0.02 | -1.21 | -99.18% | 12,016 | 4,570 | 13.67% |
| GOOG231208C00139000 | 2023-12-08 1:46PM EST | 139.00 | 0.01 | 0.00 | 0.01 | -0.73 | -98.65% | 7,215 | 2,602 | 17.97% |
| GOOG231208C00140000 | 2023-12-08 1:43PM EST | 140.00 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 3,419 | 7,288 | 23.44% |
| GOOG231208C00141000 | 2023-12-08 1:41PM EST | 141.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 1,106 | 3,184 | 28.91% |
| GOOG231208C00142000 | 2023-12-08 12:45PM EST | 142.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 325 | 2,456 | 34.38% |
| GOOG231208C00143000 | 2023-12-08 10:09AM EST | 143.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 107 | 1,524 | 39.06% |
| GOOG231208C00144000 | 2023-12-08 1:10PM EST | 144.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 21 | 1,066 | 43.75% |
| GOOG231208C00145000 | 2023-12-08 9:30AM EST | 145.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 1,073 | 48.44% |
| GOOG231208C00146000 | 2023-12-07 3:30PM EST | 146.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1,231 | 1,075 | 50.00% |
| GOOG231208C00147000 | 2023-12-08 1:27PM EST | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 355 | 25.00% |
| GOOG231208C00148000 | 2023-12-07 12:54PM EST | 148.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | 102 | 234 | 62.50% |
| GOOG231208C00149000 | 2023-12-07 3:45PM EST | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 177 | 62.50% |
| GOOG231208C00150000 | 2023-12-08 10:29AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 479 | 65.63% |
| GOOG231208C00152500 | 2023-12-07 1:13PM EST | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 50.00% |
| GOOG231208C00155000 | 2023-11-29 12:40PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 21 | 87.50% |
| GOOG231208C00157500 | 2023-11-20 12:20PM EST | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 22 | 96.88% |
| GOOG231208C00160000 | 2023-11-20 9:37AM EST | 160.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 106.25% |
| GOOG231208C00162500 | 2023-11-21 11:27AM EST | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 83 | 115.63% |
| GOOG231208C00165000 | 2023-11-20 3:32PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 28 | 125.00% |
| GOOG231208C00170000 | 2023-11-20 9:36AM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 170 | 143.75% |
| GOOG231208C00180000 | 2023-12-07 9:30AM EST | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 30 | 175.00% |
認沽盤範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208P00070000 | 2023-12-04 12:16PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 412.50% |
| GOOG231208P00080000 | 2023-12-04 10:38AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 25 | 325.00% |
| GOOG231208P00090000 | 2023-11-03 9:37AM EST | 90.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 6 | 349.22% |
| GOOG231208P00095000 | 2023-11-30 3:50PM EST | 95.00 | 0.51 | 0.00 | 0.01 | 0.00 | - | 20 | 42 | 231.25% |
| GOOG231208P00100000 | 2023-11-24 11:55AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 602 | 221 | 196.88% |
| GOOG231208P00105000 | 2023-12-01 11:12AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 250 | 168.75% |
| GOOG231208P00110000 | 2023-11-30 3:57PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 157 | 143.75% |
| GOOG231208P00112000 | 2023-12-07 11:05AM EST | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 95 | 131.25% |
| GOOG231208P00113000 | 2023-12-07 11:34AM EST | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 125.00% |
| GOOG231208P00114000 | 2023-12-04 3:43PM EST | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 111 | 118.75% |
| GOOG231208P00115000 | 2023-12-05 12:48PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 81 | 112.50% |
| GOOG231208P00116000 | 2023-12-07 9:35AM EST | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 109.38% |
| GOOG231208P00117000 | 2023-12-05 10:19AM EST | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 433 | 103.13% |
| GOOG231208P00118000 | 2023-12-05 11:53AM EST | 118.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 94 | 96.88% |
| GOOG231208P00119000 | 2023-12-04 3:38PM EST | 119.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 36 | 296 | 93.75% |
| GOOG231208P00120000 | 2023-12-07 3:44PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 419 | 87.50% |
| GOOG231208P00121000 | 2023-12-07 11:50AM EST | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 140 | 84.38% |
| GOOG231208P00122000 | 2023-12-07 3:09PM EST | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 475 | 78.13% |
| GOOG231208P00123000 | 2023-12-08 10:35AM EST | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 261 | 71.88% |
| GOOG231208P00124000 | 2023-12-07 1:06PM EST | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 736 | 68.75% |
| GOOG231208P00125000 | 2023-12-08 11:44AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 465 | 62.50% |
| GOOG231208P00126000 | 2023-12-07 3:41PM EST | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 750 | 56.25% |
| GOOG231208P00127000 | 2023-12-08 12:27PM EST | 127.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 80 | 1,260 | 53.13% |
| GOOG231208P00128000 | 2023-12-08 1:46PM EST | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 2,970 | 50.78% |
| GOOG231208P00129000 | 2023-12-08 1:56PM EST | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,331 | 45.31% |
| GOOG231208P00130000 | 2023-12-08 1:21PM EST | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 155 | 3,771 | 39.84% |
| GOOG231208P00131000 | 2023-12-08 9:54AM EST | 131.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 1,694 | 34.38% |
| GOOG231208P00132000 | 2023-12-08 11:42AM EST | 132.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 139 | 1,328 | 28.13% |
| GOOG231208P00133000 | 2023-12-08 1:56PM EST | 133.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 182 | 1,775 | 22.66% |
| GOOG231208P00134000 | 2023-12-08 1:46PM EST | 134.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 6,157 | 2,268 | 16.80% |
| GOOG231208P00135000 | 2023-12-08 1:53PM EST | 135.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 7,676 | 4,605 | 13.28% |
| GOOG231208P00136000 | 2023-12-08 1:57PM EST | 136.00 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 11,035 | 5,333 | 9.08% |
| GOOG231208P00137000 | 2023-12-08 1:59PM EST | 137.00 | 0.60 | 0.59 | 0.64 | +0.20 | +50.00% | 16,741 | 11,524 | 7.03% |
| GOOG231208P00138000 | 2023-12-08 1:44PM EST | 138.00 | 1.64 | 1.51 | 1.81 | +0.87 | +112.99% | 2,833 | 2,704 | 25.88% |
| GOOG231208P00139000 | 2023-12-08 1:34PM EST | 139.00 | 2.51 | 2.47 | 2.93 | +1.22 | +94.57% | 896 | 1,644 | 41.60% |
| GOOG231208P00140000 | 2023-12-08 1:42PM EST | 140.00 | 3.75 | 3.50 | 3.65 | +1.73 | +85.64% | 162 | 528 | 29.10% |
| GOOG231208P00141000 | 2023-12-08 12:08PM EST | 141.00 | 4.60 | 4.55 | 4.70 | +1.78 | +63.12% | 46 | 169 | 41.99% |
| GOOG231208P00142000 | 2023-12-08 9:36AM EST | 142.00 | 5.45 | 5.55 | 5.70 | +1.75 | +47.30% | 1 | 54 | 48.83% |
| GOOG231208P00143000 | 2023-12-07 2:25PM EST | 143.00 | 6.50 | 6.45 | 6.65 | +2.20 | +51.16% | 1 | 32 | 47.27% |
| GOOG231208P00144000 | 2023-12-08 9:43AM EST | 144.00 | 7.20 | 7.50 | 7.65 | +2.70 | +60.00% | 5 | 5 | 53.13% |
| GOOG231208P00145000 | 2023-12-07 3:42PM EST | 145.00 | 6.69 | 7.95 | 8.70 | 0.00 | - | 9 | 9 | 67.97% |
| GOOG231208P00147000 | 2023-12-07 1:50PM EST | 147.00 | 8.67 | 10.45 | 10.70 | 0.00 | - | 5 | 5 | 80.08% |
| GOOG231208P00155000 | 2023-12-04 9:38AM EST | 155.00 | 24.10 | 18.45 | 18.65 | 0.00 | - | 2 | 0 | 109.38% |
| GOOG231208P00170000 | 2023-12-08 10:01AM EST | 170.00 | 33.30 | 33.45 | 33.60 | -4.60 | -12.14% | 22 | 0 | 0.00% |
| GOOG231208P00175000 | 2023-12-07 3:55PM EST | 175.00 | 36.65 | 38.45 | 38.60 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG231208P00180000 | 2023-12-06 1:06PM EST | 180.00 | 43.30 | 43.50 | 43.65 | -4.85 | -10.07% | 22 | 0 | 214.06% |
