認購期權範圍2025年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250919C00025000 | 2024-06-03 2:52PM EDT | 25.00 | 148.25 | 159.50 | 164.50 | 0.00 | - | 14 | 0 | 349.85% |
| GOOGL250919C00035000 | 2024-09-12 10:29AM EDT | 35.00 | 119.95 | 131.00 | 136.00 | 0.00 | - | 1 | 1 | 97.75% |
| GOOGL250919C00050000 | 2024-09-05 10:44AM EDT | 50.00 | 110.94 | 116.50 | 121.50 | 0.00 | - | 1 | 0 | 81.34% |
| GOOGL250919C00060000 | 2024-06-24 9:33AM EDT | 60.00 | 123.00 | 116.00 | 120.45 | 0.00 | - | - | 1 | 119.92% |
| GOOGL250919C00070000 | 2024-09-30 3:28PM EDT | 70.00 | 97.55 | 97.75 | 101.80 | 0.00 | - | 1 | 6 | 65.65% |
| GOOGL250919C00075000 | 2024-09-09 12:03PM EDT | 75.00 | 77.90 | 94.35 | 95.90 | 0.00 | - | 4 | 24 | 63.12% |
| GOOGL250919C00080000 | 2024-09-27 3:28PM EDT | 80.00 | 87.61 | 89.55 | 91.40 | 0.00 | - | 2 | 2 | 60.56% |
| GOOGL250919C00085000 | 2024-08-23 12:00PM EDT | 85.00 | 84.00 | 80.65 | 84.25 | 0.00 | - | 1 | 4 | 50.04% |
| GOOGL250919C00090000 | 2024-05-14 2:32PM EDT | 90.00 | 86.88 | 88.55 | 93.45 | 0.00 | - | 2 | 23 | 88.24% |
| GOOGL250919C00095000 | 2024-09-23 2:57PM EDT | 95.00 | 72.20 | 75.15 | 78.15 | 0.00 | - | 1 | 255 | 53.40% |
| GOOGL250919C00100000 | 2024-10-01 10:48AM EDT | 100.00 | 70.41 | 70.50 | 73.40 | 0.00 | - | 10 | 47 | 50.66% |
| GOOGL250919C00105000 | 2024-09-30 1:07PM EDT | 105.00 | 64.99 | 66.10 | 68.70 | 0.00 | - | 1 | 51 | 52.49% |
| GOOGL250919C00110000 | 2024-09-20 3:42PM EDT | 110.00 | 58.99 | 61.20 | 64.40 | 0.00 | - | 1 | 111 | 50.65% |
| GOOGL250919C00115000 | 2024-09-25 3:42PM EDT | 115.00 | 53.05 | 57.35 | 60.00 | 0.00 | - | 1 | 18 | 48.46% |
| GOOGL250919C00120000 | 2024-10-02 10:25AM EDT | 120.00 | 52.53 | 53.50 | 55.95 | 0.00 | - | 1 | 40 | 47.07% |
| GOOGL250919C00125000 | 2024-10-04 2:09PM EDT | 125.00 | 49.40 | 48.50 | 51.35 | +3.18 | +6.88% | 2 | 54 | 44.28% |
| GOOGL250919C00130000 | 2024-10-04 2:42PM EDT | 130.00 | 45.38 | 45.45 | 46.55 | +1.28 | +2.90% | 6 | 69 | 41.06% |
| GOOGL250919C00135000 | 2024-09-30 12:29PM EDT | 135.00 | 40.15 | 41.60 | 44.50 | 0.00 | - | 3 | 54 | 43.42% |
| GOOGL250919C00140000 | 2024-10-04 10:40AM EDT | 140.00 | 37.95 | 37.55 | 40.75 | -0.05 | -0.13% | 2 | 320 | 41.99% |
| GOOGL250919C00145000 | 2024-10-01 1:31PM EDT | 145.00 | 34.35 | 34.90 | 36.30 | 0.00 | - | 7 | 126 | 39.15% |
| GOOGL250919C00150000 | 2024-10-04 12:58PM EDT | 150.00 | 31.40 | 31.35 | 33.30 | +0.62 | +2.01% | 1 | 263 | 38.75% |
| GOOGL250919C00155000 | 2024-10-04 12:58PM EDT | 155.00 | 28.25 | 28.20 | 29.85 | +0.40 | +1.44% | 1 | 476 | 37.34% |
| GOOGL250919C00160000 | 2024-10-04 3:17PM EDT | 160.00 | 25.17 | 24.55 | 26.45 | +0.17 | +0.68% | 5 | 821 | 35.83% |
| GOOGL250919C00165000 | 2024-10-04 1:05PM EDT | 165.00 | 22.55 | 22.45 | 24.20 | +0.67 | +3.06% | 3 | 534 | 35.93% |
| GOOGL250919C00170000 | 2024-10-04 2:39PM EDT | 170.00 | 19.93 | 19.90 | 20.65 | +0.13 | +0.66% | 12 | 953 | 33.74% |
| GOOGL250919C00175000 | 2024-10-04 3:35PM EDT | 175.00 | 18.10 | 17.00 | 18.30 | +0.23 | +1.29% | 4 | 377 | 33.18% |
| GOOGL250919C00180000 | 2024-10-04 1:20PM EDT | 180.00 | 15.68 | 15.05 | 17.10 | -0.02 | -0.13% | 102 | 2,005 | 34.13% |
| GOOGL250919C00185000 | 2024-10-04 2:17PM EDT | 185.00 | 13.55 | 12.95 | 14.20 | 0.00 | - | 3 | 287 | 32.22% |
| GOOGL250919C00190000 | 2024-10-04 9:41AM EDT | 190.00 | 12.50 | 11.20 | 12.50 | +0.53 | +4.43% | 6 | 913 | 31.90% |
| GOOGL250919C00195000 | 2024-10-04 3:35PM EDT | 195.00 | 10.80 | 9.65 | 10.90 | +0.18 | +1.69% | 3 | 336 | 31.50% |
| GOOGL250919C00200000 | 2024-10-04 9:32AM EDT | 200.00 | 9.15 | 8.45 | 9.55 | +0.05 | +0.55% | 16 | 1,354 | 31.27% |
| GOOGL250919C00205000 | 2024-09-27 11:12AM EDT | 205.00 | 8.47 | 7.55 | 8.30 | +1.18 | +16.19% | 3 | 1,036 | 30.99% |
| GOOGL250919C00210000 | 2024-10-04 1:20PM EDT | 210.00 | 6.93 | 6.20 | 7.20 | +0.03 | +0.43% | 1 | 409 | 30.74% |
| GOOGL250919C00215000 | 2024-10-01 9:53AM EDT | 215.00 | 6.10 | 6.00 | 6.25 | 0.00 | - | 1 | 91 | 30.55% |
| GOOGL250919C00220000 | 2024-10-02 3:45PM EDT | 220.00 | 5.25 | 4.75 | 6.00 | 0.00 | - | 2 | 259 | 31.58% |
| GOOGL250919C00225000 | 2024-10-02 12:35PM EDT | 225.00 | 4.35 | 4.50 | 4.70 | 0.00 | - | 2 | 853 | 30.27% |
| GOOGL250919C00230000 | 2024-09-30 11:44AM EDT | 230.00 | 3.50 | 2.98 | 4.10 | 0.00 | - | 1 | 192 | 30.24% |
| GOOGL250919C00235000 | 2024-09-26 10:20AM EDT | 235.00 | 2.74 | 2.88 | 4.25 | 0.00 | - | 1 | 191 | 31.87% |
| GOOGL250919C00240000 | 2024-10-04 12:32PM EDT | 240.00 | 2.99 | 2.81 | 3.10 | +0.40 | +15.44% | 1 | 179 | 30.15% |
| GOOGL250919C00245000 | 2024-09-30 3:47PM EDT | 245.00 | 2.40 | 2.54 | 2.73 | 0.00 | - | 2 | 93 | 30.23% |
| GOOGL250919C00250000 | 2024-09-18 12:48PM EDT | 250.00 | 1.68 | 2.21 | 2.48 | 0.00 | - | 3 | 793 | 30.54% |
| GOOGL250919C00255000 | 2024-09-30 3:49PM EDT | 255.00 | 1.85 | 1.91 | 2.17 | 0.00 | - | 12 | 50 | 30.55% |
| GOOGL250919C00260000 | 2024-09-27 11:39AM EDT | 260.00 | 1.49 | 1.64 | 1.88 | 0.00 | - | 3 | 285 | 30.51% |
| GOOGL250919C00265000 | 2024-09-18 2:36PM EDT | 265.00 | 1.12 | 1.48 | 1.73 | 0.00 | - | 77 | 349 | 30.87% |
| GOOGL250919C00270000 | 2024-09-18 9:39AM EDT | 270.00 | 1.45 | 1.30 | 1.49 | 0.00 | - | 1 | 246 | 30.77% |
| GOOGL250919C00275000 | 2024-09-04 11:29AM EDT | 275.00 | 0.95 | 1.15 | 1.36 | 0.00 | - | 30 | 118 | 31.06% |
| GOOGL250919C00280000 | 2024-09-27 1:24PM EDT | 280.00 | 0.96 | 0.93 | 1.29 | 0.00 | - | 1 | 214 | 31.56% |
| GOOGL250919C00285000 | 2024-09-19 2:19PM EDT | 285.00 | 0.83 | 0.84 | 1.20 | 0.00 | - | 1 | 726 | 31.91% |
| GOOGL250919C00300000 | 2024-10-03 11:37AM EDT | 300.00 | 0.80 | 0.34 | 1.49 | -0.17 | -17.53% | 1 | 1,458 | 35.68% |
| GOOGL250919C00310000 | 2024-10-04 2:39PM EDT | 310.00 | 0.59 | 0.28 | 1.60 | +0.04 | +7.27% | 2 | 9 | 37.68% |
| GOOGL250919C00320000 | 2024-08-06 3:01PM EDT | 320.00 | 0.55 | 0.22 | 1.16 | 0.00 | - | 23 | 31 | 36.83% |
| GOOGL250919C00330000 | 2024-10-04 9:49AM EDT | 330.00 | 0.45 | 0.20 | 0.71 | 0.00 | - | 1 | 10 | 35.12% |
| GOOGL250919C00340000 | 2024-10-02 12:31PM EDT | 340.00 | 0.40 | 0.17 | 0.65 | 0.00 | - | 1 | 168 | 35.84% |
認沽盤範圍2025年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250919P00025000 | 2024-08-16 9:37AM EDT | 25.00 | 1.31 | 0.00 | 0.08 | 0.00 | - | 2 | 252 | 71.09% |
| GOOGL250919P00035000 | 2024-09-13 11:28AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 59.77% |
| GOOGL250919P00040000 | 2024-08-02 10:50AM EDT | 40.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 77.59% |
| GOOGL250919P00045000 | 2024-08-02 10:51AM EDT | 45.00 | 0.23 | 0.00 | 1.37 | 0.00 | - | 2 | 0 | 71.58% |
| GOOGL250919P00050000 | 2024-09-16 2:38PM EDT | 50.00 | 0.29 | 0.00 | 1.00 | 0.00 | - | 4 | 5 | 62.70% |
| GOOGL250919P00055000 | 2024-08-02 10:52AM EDT | 55.00 | 0.31 | 0.00 | 1.44 | 0.00 | - | 1 | 2 | 61.74% |
| GOOGL250919P00060000 | 2024-08-02 10:56AM EDT | 60.00 | 0.36 | 0.00 | 1.49 | 0.00 | - | 1 | 11 | 57.59% |
| GOOGL250919P00065000 | 2024-09-27 12:23PM EDT | 65.00 | 0.13 | 0.00 | 1.46 | 0.00 | - | 10 | 10 | 53.25% |
| GOOGL250919P00070000 | 2024-08-21 2:43PM EDT | 70.00 | 0.29 | 0.10 | 0.66 | 0.00 | - | 6 | 75 | 48.54% |
| GOOGL250919P00075000 | 2024-09-19 10:50AM EDT | 75.00 | 0.33 | 0.12 | 1.58 | 0.00 | - | 2 | 8 | 53.66% |
| GOOGL250919P00080000 | 2024-09-23 9:56AM EDT | 80.00 | 0.50 | 0.16 | 1.16 | 0.00 | - | 3 | 112 | 46.63% |
| GOOGL250919P00085000 | 2024-09-06 1:05PM EDT | 85.00 | 0.99 | 0.29 | 1.29 | 0.00 | - | 2 | 12 | 44.26% |
| GOOGL250919P00090000 | 2024-09-27 12:26PM EDT | 90.00 | 0.58 | 0.44 | 1.50 | 0.00 | - | 2 | 17 | 42.44% |
| GOOGL250919P00095000 | 2024-09-27 12:27PM EDT | 95.00 | 0.83 | 0.44 | 1.07 | 0.00 | - | 2 | 844 | 36.44% |
| GOOGL250919P00100000 | 2024-09-27 12:27PM EDT | 100.00 | 1.10 | 0.96 | 1.29 | 0.00 | - | 2 | 4,307 | 35.03% |
| GOOGL250919P00105000 | 2024-09-30 10:55AM EDT | 105.00 | 1.44 | 0.81 | 1.49 | 0.00 | - | 171 | 2,933 | 33.37% |
| GOOGL250919P00110000 | 2024-09-25 1:07PM EDT | 110.00 | 1.88 | 1.53 | 1.91 | 0.00 | - | 1 | 1,760 | 32.63% |
| GOOGL250919P00115000 | 2024-10-04 3:50PM EDT | 115.00 | 2.17 | 2.03 | 2.34 | -0.12 | -5.24% | 3 | 952 | 31.60% |
| GOOGL250919P00120000 | 2024-10-04 3:29PM EDT | 120.00 | 2.79 | 2.61 | 2.99 | -0.21 | -7.00% | 1 | 2,996 | 31.06% |
| GOOGL250919P00125000 | 2024-10-04 9:50AM EDT | 125.00 | 3.36 | 3.25 | 3.90 | -0.24 | -6.67% | 2 | 5,243 | 30.92% |
| GOOGL250919P00130000 | 2024-10-03 2:02PM EDT | 130.00 | 4.20 | 3.65 | 4.30 | -0.30 | -6.67% | 2 | 791 | 29.03% |
| GOOGL250919P00135000 | 2024-10-01 10:41AM EDT | 135.00 | 5.50 | 5.00 | 5.65 | 0.00 | - | 1 | 1,198 | 29.26% |
| GOOGL250919P00140000 | 2024-10-04 9:56AM EDT | 140.00 | 6.41 | 6.10 | 6.50 | -0.45 | -6.56% | 3 | 2,114 | 27.96% |
| GOOGL250919P00145000 | 2024-10-04 2:28PM EDT | 145.00 | 7.85 | 7.15 | 8.30 | -0.15 | -1.88% | 336 | 930 | 28.27% |
| GOOGL250919P00150000 | 2024-10-04 2:08PM EDT | 150.00 | 9.50 | 8.70 | 9.95 | 0.00 | - | 1 | 2,475 | 27.85% |
| GOOGL250919P00155000 | 2024-10-04 10:47AM EDT | 155.00 | 11.19 | 9.90 | 11.75 | -0.08 | -0.71% | 4 | 1,354 | 27.34% |
| GOOGL250919P00160000 | 2024-10-04 3:32PM EDT | 160.00 | 12.95 | 12.55 | 13.00 | -0.50 | -3.72% | 7 | 1,568 | 25.61% |
| GOOGL250919P00165000 | 2024-10-03 9:44AM EDT | 165.00 | 16.13 | 14.10 | 15.65 | 0.00 | - | 1 | 850 | 25.80% |
| GOOGL250919P00170000 | 2024-10-02 11:07AM EDT | 170.00 | 17.29 | 15.60 | 17.65 | -0.98 | -5.36% | 4 | 902 | 24.62% |
| GOOGL250919P00175000 | 2024-09-27 1:22PM EDT | 175.00 | 21.13 | 18.75 | 21.35 | 0.00 | - | 6 | 377 | 25.70% |
| GOOGL250919P00180000 | 2024-09-26 12:44PM EDT | 180.00 | 24.95 | 20.60 | 24.75 | 0.00 | - | 1 | 94 | 25.99% |
| GOOGL250919P00185000 | 2024-09-13 2:11PM EDT | 185.00 | 32.23 | 24.25 | 26.95 | 0.00 | - | 100 | 141 | 24.05% |
| GOOGL250919P00190000 | 2024-09-16 10:29AM EDT | 190.00 | 35.70 | 28.00 | 30.90 | 0.00 | - | 1 | 23 | 24.56% |
| GOOGL250919P00195000 | 2024-10-01 11:29AM EDT | 195.00 | 34.50 | 30.55 | 34.75 | 0.00 | - | 4 | 407 | 24.65% |
| GOOGL250919P00200000 | 2024-10-02 11:07AM EDT | 200.00 | 37.87 | 36.05 | 38.05 | 0.00 | - | 10 | 52 | 23.40% |
| GOOGL250919P00205000 | 2024-09-30 2:19PM EDT | 205.00 | 42.65 | 39.60 | 41.20 | 0.00 | - | 4 | 133 | 21.23% |
| GOOGL250919P00210000 | 2024-10-04 11:37AM EDT | 210.00 | 45.85 | 43.15 | 45.85 | +0.74 | +1.64% | 2 | 2 | 21.92% |
| GOOGL250919P00215000 | 2024-09-30 11:24AM EDT | 215.00 | 51.60 | 48.50 | 50.20 | 0.00 | - | 3 | 18 | 21.64% |
| GOOGL250919P00220000 | 2024-09-30 10:03AM EDT | 220.00 | 55.75 | 51.85 | 55.35 | 0.00 | - | 8 | 50 | 23.38% |
| GOOGL250919P00225000 | 2024-07-11 10:31AM EDT | 225.00 | 41.85 | 59.10 | 63.90 | 0.00 | - | - | 10 | 33.00% |
| GOOGL250919P00230000 | 2024-07-11 10:03AM EDT | 230.00 | 44.70 | 64.05 | 68.95 | 0.00 | - | 5 | 24 | 34.51% |
| GOOGL250919P00235000 | 2024-07-19 10:26AM EDT | 235.00 | 57.00 | 69.50 | 74.50 | 0.00 | - | 1 | 0 | 37.00% |
| GOOGL250919P00240000 | 2024-06-25 12:28PM EDT | 240.00 | 58.00 | 70.00 | 75.00 | 0.00 | - | - | 1 | 27.11% |
| GOOGL250919P00245000 | 2024-07-16 11:14AM EDT | 245.00 | 59.74 | 81.50 | 86.00 | 0.00 | - | 74 | 0 | 42.64% |
| GOOGL250919P00250000 | 2024-07-16 11:15AM EDT | 250.00 | 64.16 | 86.50 | 91.00 | 0.00 | - | 2 | 0 | 43.90% |
