認購期權範圍2024年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00065000 | 2024-04-11 12:12PM EDT | 65.00 | 94.47 | 92.45 | 92.75 | 0.00 | - | 1 | 1 | 450.00% |
| GOOG240419C00070000 | 2024-03-25 10:36AM EDT | 70.00 | 80.60 | 87.55 | 87.80 | 0.00 | - | 2 | 23 | 453.91% |
| GOOG240419C00075000 | 2024-04-16 10:23AM EDT | 75.00 | 81.25 | 82.50 | 82.80 | 0.00 | - | 1 | 7 | 417.97% |
| GOOG240419C00080000 | 2024-04-02 11:23AM EDT | 80.00 | 74.70 | 77.55 | 77.95 | 0.00 | - | 3 | 5 | 350.00% |
| GOOG240419C00085000 | 2024-04-18 11:27AM EDT | 85.00 | 72.72 | 72.55 | 72.95 | +1.19 | +1.66% | 2 | 63 | 321.88% |
| GOOG240419C00090000 | 2024-04-12 3:45PM EDT | 90.00 | 69.10 | 67.45 | 67.85 | 0.00 | - | 2 | 56 | 342.19% |
| GOOG240419C00095000 | 2024-04-04 11:48AM EDT | 95.00 | 60.89 | 62.45 | 62.85 | 0.00 | - | 1 | 31 | 312.11% |
| GOOG240419C00100000 | 2024-04-17 1:12PM EDT | 100.00 | 56.70 | 57.65 | 57.95 | 0.00 | - | 6 | 326 | 267.19% |
| GOOG240419C00105000 | 2024-04-17 1:32PM EDT | 105.00 | 52.42 | 52.65 | 52.85 | +0.07 | +0.13% | 4 | 113 | 218.75% |
| GOOG240419C00110000 | 2024-04-18 1:01PM EDT | 110.00 | 47.50 | 47.45 | 47.95 | -0.33 | -0.69% | 226 | 12,015 | 250.39% |
| GOOG240419C00115000 | 2024-04-18 2:41PM EDT | 115.00 | 42.66 | 42.65 | 42.95 | +0.29 | +0.68% | 7 | 8,336 | 192.97% |
| GOOG240419C00120000 | 2024-04-18 2:31PM EDT | 120.00 | 37.67 | 37.60 | 37.95 | +0.52 | +1.40% | 6,516 | 6,798 | 162.50% |
| GOOG240419C00125000 | 2024-04-18 1:52PM EDT | 125.00 | 33.00 | 32.55 | 32.95 | +0.89 | +2.77% | 5 | 516 | 132.03% |
| GOOG240419C00128000 | 2024-03-27 3:30PM EDT | 128.00 | 22.87 | 29.45 | 30.00 | 0.00 | - | 2 | 1 | 107.81% |
| GOOG240419C00129000 | 2024-03-18 12:47PM EDT | 129.00 | 21.50 | 25.80 | 30.10 | 0.00 | - | 600 | 600 | 228.81% |
| GOOG240419C00130000 | 2024-04-18 2:33PM EDT | 130.00 | 27.60 | 27.50 | 27.90 | +0.75 | +2.79% | 22 | 2,661 | 141.41% |
| GOOG240419C00131000 | 2024-04-09 12:50PM EDT | 131.00 | 27.83 | 26.60 | 26.95 | 0.00 | - | 1 | 0 | 115.63% |
| GOOG240419C00132000 | 2024-04-10 9:51AM EDT | 132.00 | 24.40 | 25.55 | 25.95 | 0.00 | - | 1 | 20 | 103.91% |
| GOOG240419C00134000 | 2024-04-12 2:14PM EDT | 134.00 | 25.23 | 23.60 | 23.85 | 0.00 | - | 2 | 38 | 85.94% |
| GOOG240419C00135000 | 2024-04-18 1:45PM EDT | 135.00 | 23.21 | 22.50 | 22.90 | +1.30 | +5.93% | 725 | 4,161 | 117.97% |
| GOOG240419C00136000 | 2024-04-12 3:17PM EDT | 136.00 | 23.00 | 21.60 | 21.90 | 0.00 | - | 23 | 103 | 88.67% |
| GOOG240419C00137000 | 2024-04-16 11:05AM EDT | 137.00 | 19.16 | 20.65 | 20.85 | 0.00 | - | 2 | 28 | 84.77% |
| GOOG240419C00138000 | 2024-04-18 12:11PM EDT | 138.00 | 19.70 | 19.60 | 19.85 | -1.42 | -6.72% | 20 | 43 | 71.88% |
| GOOG240419C00139000 | 2024-04-18 11:54AM EDT | 139.00 | 18.64 | 18.65 | 18.85 | -0.09 | -0.48% | 2 | 73 | 77.34% |
| GOOG240419C00140000 | 2024-04-18 2:44PM EDT | 140.00 | 17.80 | 17.60 | 17.90 | +0.65 | +3.73% | 362 | 12,753 | 73.44% |
| GOOG240419C00141000 | 2024-04-17 3:54PM EDT | 141.00 | 16.45 | 16.65 | 16.90 | 0.00 | - | 12 | 92 | 74.61% |
| GOOG240419C00142000 | 2024-04-18 1:24PM EDT | 142.00 | 15.63 | 15.65 | 15.85 | +1.21 | +8.39% | 3 | 69 | 65.63% |
| GOOG240419C00143000 | 2024-04-18 12:32PM EDT | 143.00 | 15.14 | 14.65 | 14.90 | +0.89 | +6.25% | 5 | 187 | 66.41% |
| GOOG240419C00144000 | 2024-04-17 3:54PM EDT | 144.00 | 13.45 | 13.55 | 13.90 | 0.00 | - | 175 | 384 | 50.78% |
| GOOG240419C00145000 | 2024-04-18 2:34PM EDT | 145.00 | 12.63 | 12.65 | 12.90 | +0.38 | +3.10% | 245 | 17,945 | 58.59% |
| GOOG240419C00146000 | 2024-04-18 9:39AM EDT | 146.00 | 11.85 | 11.55 | 11.90 | +0.22 | +1.89% | 5 | 171 | 66.70% |
| GOOG240419C00147000 | 2024-04-18 12:19PM EDT | 147.00 | 11.07 | 10.70 | 10.85 | +1.37 | +14.12% | 12 | 419 | 50.39% |
| GOOG240419C00148000 | 2024-04-18 2:11PM EDT | 148.00 | 9.95 | 9.50 | 9.75 | +0.67 | +7.22% | 3 | 736 | 42.58% |
| GOOG240419C00149000 | 2024-04-18 2:23PM EDT | 149.00 | 9.15 | 8.65 | 8.85 | +0.84 | +10.11% | 45 | 609 | 49.02% |
| GOOG240419C00150000 | 2024-04-18 2:42PM EDT | 150.00 | 7.70 | 7.55 | 7.90 | +0.55 | +7.69% | 1,072 | 13,567 | 47.66% |
| GOOG240419C00152500 | 2024-04-18 2:41PM EDT | 152.50 | 5.24 | 5.15 | 5.50 | +0.35 | +7.16% | 74 | 1,978 | 39.84% |
| GOOG240419C00155000 | 2024-04-18 2:42PM EDT | 155.00 | 3.05 | 2.92 | 3.05 | +0.48 | +18.68% | 2,288 | 7,260 | 27.20% |
| GOOG240419C00157500 | 2024-04-18 2:45PM EDT | 157.50 | 1.17 | 1.14 | 1.19 | +0.06 | +5.36% | 5,317 | 7,348 | 23.24% |
| GOOG240419C00160000 | 2024-04-18 2:45PM EDT | 160.00 | 0.28 | 0.27 | 0.28 | -0.07 | -20.00% | 10,952 | 19,408 | 22.41% |
| GOOG240419C00162500 | 2024-04-18 2:36PM EDT | 162.50 | 0.05 | 0.04 | 0.05 | -0.05 | -55.56% | 2,062 | 8,873 | 23.63% |
| GOOG240419C00165000 | 2024-04-18 2:44PM EDT | 165.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 2,499 | 13,998 | 28.52% |
| GOOG240419C00167500 | 2024-04-18 2:01PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 56 | 1,926 | 33.59% |
| GOOG240419C00170000 | 2024-04-18 12:56PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 233 | 7,345 | 40.63% |
| GOOG240419C00172500 | 2024-04-17 2:06PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 359 | 47.66% |
| GOOG240419C00175000 | 2024-04-18 12:29PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,129 | 50.00% |
| GOOG240419C00177500 | 2024-04-15 3:20PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 385 | 56.25% |
| GOOG240419C00180000 | 2024-04-15 10:13AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,864 | 62.50% |
| GOOG240419C00185000 | 2024-04-18 10:18AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 792 | 75.00% |
| GOOG240419C00190000 | 2024-04-09 3:55PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 3,980 | 84.38% |
| GOOG240419C00195000 | 2024-04-05 2:24PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 1,239 | 96.88% |
| GOOG240419C00200000 | 2024-04-12 3:54PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 895 | 106.25% |
| GOOG240419C00205000 | 2024-03-26 2:32PM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 120 | 324 | 115.63% |
| GOOG240419C00210000 | 2024-04-17 10:55AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 417 | 125.00% |
| GOOG240419C00215000 | 2024-03-22 10:33AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 37 | 134.38% |
| GOOG240419C00220000 | 2024-04-02 1:35PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 811 | 143.75% |
| GOOG240419C00225000 | 2024-04-17 3:50PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 153.13% |
認沽盤範圍2024年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00065000 | 2024-03-20 2:17PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 520 | 375.00% |
| GOOG240419P00070000 | 2024-02-21 12:52PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 99 | 130 | 375.00% |
| GOOG240419P00075000 | 2024-04-05 11:42AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 312.50% |
| GOOG240419P00080000 | 2024-04-09 12:28PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 2,210 | 287.50% |
| GOOG240419P00085000 | 2024-04-12 3:47PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 464 | 262.50% |
| GOOG240419P00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 501 | 243.75% |
| GOOG240419P00095000 | 2024-04-16 9:35AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 407 | 218.75% |
| GOOG240419P00100000 | 2024-04-16 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,670 | 196.88% |
| GOOG240419P00105000 | 2024-04-15 3:00PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,260 | 181.25% |
| GOOG240419P00110000 | 2024-04-17 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,422 | 159.38% |
| GOOG240419P00115000 | 2024-04-18 10:13AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,519 | 140.63% |
| GOOG240419P00120000 | 2024-04-18 1:36PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,510 | 10,525 | 125.00% |
| GOOG240419P00125000 | 2024-04-18 11:07AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 5,704 | 106.25% |
| GOOG240419P00128000 | 2024-04-15 2:46PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 590 | 96.88% |
| GOOG240419P00129000 | 2024-04-15 12:08PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 1,851 | 93.75% |
| GOOG240419P00130000 | 2024-04-18 2:43PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 12,960 | 90.63% |
| GOOG240419P00131000 | 2024-04-15 10:05AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 112 | 87.50% |
| GOOG240419P00132000 | 2024-04-15 11:17AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 104 | 84.38% |
| GOOG240419P00133000 | 2024-04-11 3:52PM EDT | 133.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 251 | 81.25% |
| GOOG240419P00134000 | 2024-04-17 3:11PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 549 | 76.56% |
| GOOG240419P00135000 | 2024-04-18 2:42PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.02 | -40.00% | 946 | 7,762 | 73.44% |
| GOOG240419P00136000 | 2024-04-17 11:55AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 236 | 70.31% |
| GOOG240419P00137000 | 2024-04-18 10:21AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 687 | 67.19% |
| GOOG240419P00138000 | 2024-04-18 10:21AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 55 | 485 | 64.06% |
| GOOG240419P00139000 | 2024-04-18 1:59PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 196 | 60.94% |
| GOOG240419P00140000 | 2024-04-18 2:45PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 734 | 13,489 | 57.81% |
| GOOG240419P00141000 | 2024-04-18 1:38PM EDT | 141.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6 | 900 | 60.94% |
| GOOG240419P00142000 | 2024-04-18 1:40PM EDT | 142.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 32 | 301 | 57.81% |
| GOOG240419P00143000 | 2024-04-17 11:21AM EDT | 143.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 7 | 365 | 54.69% |
| GOOG240419P00144000 | 2024-04-17 3:58PM EDT | 144.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 137 | 1,282 | 50.78% |
| GOOG240419P00145000 | 2024-04-18 1:50PM EDT | 145.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 148 | 13,964 | 49.22% |
| GOOG240419P00146000 | 2024-04-18 1:17PM EDT | 146.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 21 | 654 | 45.70% |
| GOOG240419P00147000 | 2024-04-18 1:40PM EDT | 147.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 34 | 1,079 | 44.53% |
| GOOG240419P00148000 | 2024-04-18 11:22AM EDT | 148.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 17 | 1,771 | 41.02% |
| GOOG240419P00149000 | 2024-04-18 2:41PM EDT | 149.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,030 | 2,293 | 37.11% |
| GOOG240419P00150000 | 2024-04-18 2:43PM EDT | 150.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 2,150 | 6,094 | 34.96% |
| GOOG240419P00152500 | 2024-04-18 2:44PM EDT | 152.50 | 0.07 | 0.06 | 0.07 | -0.14 | -66.67% | 5,258 | 7,952 | 27.93% |
| GOOG240419P00155000 | 2024-04-18 2:40PM EDT | 155.00 | 0.24 | 0.23 | 0.25 | -0.35 | -59.32% | 5,351 | 6,762 | 24.27% |
| GOOG240419P00157500 | 2024-04-18 2:42PM EDT | 157.50 | 0.92 | 0.88 | 0.92 | -0.71 | -43.56% | 3,242 | 3,910 | 21.95% |
| GOOG240419P00160000 | 2024-04-18 2:42PM EDT | 160.00 | 2.54 | 2.42 | 2.54 | -0.80 | -23.95% | 917 | 3,124 | 21.49% |
| GOOG240419P00162500 | 2024-04-18 12:40PM EDT | 162.50 | 4.25 | 4.75 | 5.05 | -0.70 | -14.14% | 25 | 112 | 35.21% |
| GOOG240419P00165000 | 2024-04-18 2:25PM EDT | 165.00 | 6.90 | 7.15 | 7.35 | -1.94 | -21.95% | 4 | 0 | 34.18% |
| GOOG240419P00167500 | 2024-04-17 1:43PM EDT | 167.50 | 10.25 | 9.65 | 10.05 | 0.00 | - | 36 | 1 | 58.30% |
| GOOG240419P00170000 | 2024-04-17 1:43PM EDT | 170.00 | 13.05 | 12.00 | 12.50 | 0.00 | - | 16 | 1 | 65.63% |
| GOOG240419P00175000 | 2024-04-10 9:33AM EDT | 175.00 | 18.05 | 17.20 | 17.40 | 0.00 | - | 20 | 0 | 54.69% |
| GOOG240419P00180000 | 2024-04-11 12:24PM EDT | 180.00 | 20.25 | 22.10 | 22.50 | 0.00 | - | 1 | 0 | 67.19% |
| GOOG240419P00185000 | 2024-04-12 10:13AM EDT | 185.00 | 24.80 | 27.10 | 27.45 | 0.00 | - | 20 | 0 | 113.67% |
| GOOG240419P00190000 | 2024-02-13 10:38AM EDT | 190.00 | 43.30 | 44.20 | 47.60 | 0.00 | - | 2 | 0 | 525.00% |
| GOOG240419P00195000 | 2024-02-12 10:57AM EDT | 195.00 | 45.56 | 52.40 | 55.45 | 0.00 | - | - | 0 | 619.63% |
| GOOG240419P00200000 | 2024-04-10 3:54PM EDT | 200.00 | 42.30 | 42.05 | 42.50 | 0.00 | - | 2 | 0 | 164.65% |
| GOOG240419P00210000 | 2024-04-12 1:15PM EDT | 210.00 | 50.85 | 52.05 | 52.55 | 0.00 | - | 1 | 0 | 134.38% |
