合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240405C00110000 | 2024-03-22 11:19AM EDT | 2024-04-05 | 42.44 | 40.00 | 44.70 | 0.00 | - | 1 | 1 | 99.22% |
GOOG240412C00110000 | 2024-03-28 11:39AM EDT | 2024-04-12 | 42.34 | 40.25 | 44.85 | +1.44 | +3.52% | 181 | 25 | 86.91% |
GOOG240419C00110000 | 2024-03-27 12:32PM EDT | 2024-04-19 | 41.90 | 40.15 | 45.00 | 0.00 | - | 2 | 12,027 | 72.85% |
GOOG240517C00110000 | 2024-03-22 11:57AM EDT | 2024-05-17 | 42.70 | 40.85 | 45.60 | 0.00 | - | 2 | 56 | 60.82% |
GOOG240621C00110000 | 2024-03-28 2:22PM EDT | 2024-06-21 | 44.00 | 41.35 | 45.00 | +1.60 | +3.77% | 5 | 2,106 | 62.22% |
GOOG240719C00110000 | 2024-03-27 10:03AM EDT | 2024-07-19 | 44.07 | 42.10 | 46.85 | 0.00 | - | 24 | 68 | 50.50% |
GOOG240920C00110000 | 2024-03-28 3:22PM EDT | 2024-09-20 | 46.10 | 43.40 | 47.00 | +1.16 | +2.58% | 311 | 2,704 | 52.39% |
GOOG241018C00110000 | 2024-03-19 1:35PM EDT | 2024-10-18 | 42.55 | 44.05 | 48.70 | 0.00 | - | 4 | 86 | 55.05% |
GOOG241115C00110000 | 2024-03-28 12:39PM EDT | 2024-11-15 | 47.00 | 44.95 | 49.70 | +0.38 | +0.82% | 5 | 29 | 54.95% |
GOOG241220C00110000 | 2024-03-18 10:19AM EDT | 2024-12-20 | 47.17 | 45.80 | 50.55 | 0.00 | - | 3 | 880 | 53.78% |
GOOG250117C00110000 | 2024-03-27 1:42PM EDT | 2025-01-17 | 47.27 | 46.15 | 51.00 | 0.00 | - | 3 | 1,525 | 52.44% |
GOOG250321C00110000 | 2024-03-21 11:06AM EDT | 2025-03-21 | 47.00 | 45.00 | 53.00 | 0.00 | - | 1 | 37 | 52.60% |
GOOG250620C00110000 | 2024-03-27 3:39PM EDT | 2025-06-20 | 51.50 | 50.85 | 54.50 | 0.00 | - | 2 | 756 | 50.23% |
GOOG251219C00110000 | 2024-03-28 1:32PM EDT | 2025-12-19 | 55.70 | 51.30 | 61.30 | +2.97 | +5.63% | 164 | 1,330 | 54.40% |
GOOG260116C00110000 | 2024-03-22 3:48PM EDT | 2026-01-16 | 56.28 | 51.60 | 61.60 | 0.00 | - | 1 | 215 | 53.74% |
合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240405P00110000 | 2024-03-25 3:05PM EDT | 2024-04-05 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 84 | 155.76% |
GOOG240412P00110000 | 2024-03-27 2:35PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.17 | 0.00 | - | 3 | 25 | 71.88% |
GOOG240419P00110000 | 2024-03-27 2:35PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 6 | 13,453 | 52.34% |
GOOG240426P00110000 | 2024-03-25 11:42AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 63 | 53.71% |
GOOG240503P00110000 | 2024-03-25 10:34AM EDT | 2024-05-03 | 0.16 | 0.00 | 2.19 | 0.00 | - | 1 | 1 | 73.93% |
GOOG240517P00110000 | 2024-03-28 11:05AM EDT | 2024-05-17 | 0.16 | 0.00 | 1.01 | -0.04 | -20.00% | 10 | 1,427 | 52.83% |
GOOG240621P00110000 | 2024-03-27 12:23PM EDT | 2024-06-21 | 0.31 | 0.20 | 2.41 | 0.00 | - | 3 | 11,110 | 50.27% |
GOOG240719P00110000 | 2024-03-27 3:35PM EDT | 2024-07-19 | 0.41 | 0.37 | 1.50 | -0.02 | -4.65% | 4 | 543 | 45.23% |
GOOG240920P00110000 | 2024-03-28 3:07PM EDT | 2024-09-20 | 0.84 | 0.35 | 0.99 | -0.06 | -6.67% | 3 | 2,132 | 32.63% |
GOOG241018P00110000 | 2024-03-28 3:46PM EDT | 2024-10-18 | 1.05 | 1.04 | 3.20 | -0.04 | -3.67% | 1 | 209 | 42.28% |
GOOG241115P00110000 | 2024-03-27 11:35AM EDT | 2024-11-15 | 1.52 | 0.23 | 3.55 | 0.00 | - | 1 | 446 | 41.08% |
GOOG241220P00110000 | 2024-03-28 1:58PM EDT | 2024-12-20 | 1.69 | 1.55 | 3.85 | -0.09 | -5.06% | 4 | 1,830 | 39.40% |
GOOG250117P00110000 | 2024-03-28 10:02AM EDT | 2025-01-17 | 1.96 | 1.90 | 4.10 | -0.06 | -2.97% | 35 | 3,999 | 38.36% |
GOOG250321P00110000 | 2024-03-21 2:39PM EDT | 2025-03-21 | 3.00 | 0.00 | 4.75 | 0.00 | - | 101 | 203 | 36.79% |
GOOG250620P00110000 | 2024-03-22 3:18PM EDT | 2025-06-20 | 3.55 | 3.00 | 6.00 | 0.00 | - | 1 | 1,487 | 36.04% |
GOOG251219P00110000 | 2024-03-27 1:36PM EDT | 2025-12-19 | 5.40 | 5.10 | 5.55 | 0.00 | - | 1 | 1,031 | 29.46% |
GOOG260116P00110000 | 2024-03-22 3:53PM EDT | 2026-01-16 | 5.45 | 3.50 | 5.65 | 0.00 | - | 6 | 525 | 29.03% |