認購期權範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220C00045000 | 2024-02-09 3:47PM EDT | 45.00 | 105.82 | 90.85 | 94.40 | 0.00 | - | 1 | 111 | 0.00% |
| GOOGL241220C00050000 | 2024-04-26 10:48AM EDT | 50.00 | 122.54 | 121.80 | 125.10 | +13.39 | +12.27% | 1 | 163 | 94.58% |
| GOOGL241220C00055000 | 2023-04-06 3:58PM EDT | 55.00 | 59.38 | 53.50 | 58.50 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL241220C00060000 | 2024-02-27 12:30PM EDT | 60.00 | 81.03 | 91.05 | 95.70 | 0.00 | - | 1 | 147 | 0.00% |
| GOOGL241220C00065000 | 2024-03-08 2:00PM EDT | 65.00 | 74.09 | 88.80 | 90.40 | 0.00 | - | 40 | 187 | 0.00% |
| GOOGL241220C00070000 | 2024-04-26 3:06PM EDT | 70.00 | 103.75 | 103.40 | 104.75 | +14.75 | +16.57% | 36 | 179 | 76.47% |
| GOOGL241220C00075000 | 2024-04-26 9:33AM EDT | 75.00 | 99.10 | 98.70 | 100.40 | +17.80 | +21.89% | 41 | 64 | 74.91% |
| GOOGL241220C00080000 | 2024-03-18 9:49AM EDT | 80.00 | 72.50 | 77.45 | 79.15 | 0.00 | - | 1 | 110 | 0.00% |
| GOOGL241220C00085000 | 2024-04-26 11:02AM EDT | 85.00 | 89.90 | 89.10 | 90.40 | +21.80 | +32.01% | 6 | 97 | 66.41% |
| GOOGL241220C00090000 | 2024-04-26 9:47AM EDT | 90.00 | 85.20 | 84.25 | 85.85 | +13.16 | +18.27% | 1 | 119 | 63.62% |
| GOOGL241220C00095000 | 2024-04-26 12:25PM EDT | 95.00 | 80.33 | 79.55 | 81.10 | +16.48 | +25.81% | 4 | 82 | 60.69% |
| GOOGL241220C00100000 | 2024-04-26 12:56PM EDT | 100.00 | 75.30 | 74.80 | 76.35 | +14.60 | +24.05% | 10 | 744 | 57.67% |
| GOOGL241220C00105000 | 2024-04-26 12:00PM EDT | 105.00 | 70.80 | 70.10 | 71.70 | +13.15 | +22.81% | 46 | 557 | 54.99% |
| GOOGL241220C00110000 | 2024-04-26 3:49PM EDT | 110.00 | 66.13 | 65.05 | 67.30 | +13.18 | +24.89% | 10 | 241 | 52.10% |
| GOOGL241220C00115000 | 2024-04-26 3:16PM EDT | 115.00 | 61.05 | 59.60 | 62.45 | +11.50 | +23.21% | 26 | 873 | 52.86% |
| GOOGL241220C00120000 | 2024-04-26 3:54PM EDT | 120.00 | 57.00 | 56.20 | 58.20 | +14.36 | +33.68% | 16 | 485 | 51.28% |
| GOOGL241220C00125000 | 2024-04-26 1:57PM EDT | 125.00 | 52.64 | 51.60 | 52.80 | +13.59 | +34.80% | 38 | 758 | 46.02% |
| GOOGL241220C00130000 | 2024-04-26 10:12AM EDT | 130.00 | 48.25 | 47.15 | 49.10 | +13.79 | +40.02% | 5 | 604 | 45.91% |
| GOOGL241220C00135000 | 2024-04-26 3:00PM EDT | 135.00 | 43.34 | 43.00 | 44.25 | +12.25 | +39.40% | 6 | 6,611 | 42.36% |
| GOOGL241220C00140000 | 2024-04-26 3:07PM EDT | 140.00 | 39.75 | 38.85 | 40.50 | +12.12 | +43.87% | 57 | 1,917 | 41.57% |
| GOOGL241220C00145000 | 2024-04-26 3:59PM EDT | 145.00 | 36.00 | 35.25 | 36.80 | +11.95 | +49.69% | 47 | 4,567 | 40.57% |
| GOOGL241220C00150000 | 2024-04-26 3:11PM EDT | 150.00 | 32.13 | 31.35 | 32.50 | +10.88 | +51.20% | 64 | 1,648 | 37.99% |
| GOOGL241220C00155000 | 2024-04-26 3:55PM EDT | 155.00 | 28.55 | 27.80 | 28.80 | +10.25 | +56.01% | 63 | 5,465 | 36.50% |
| GOOGL241220C00160000 | 2024-04-26 3:58PM EDT | 160.00 | 25.36 | 24.55 | 25.60 | +9.36 | +58.50% | 208 | 5,896 | 35.72% |
| GOOGL241220C00165000 | 2024-04-26 3:54PM EDT | 165.00 | 22.25 | 21.50 | 22.45 | +8.85 | +66.04% | 128 | 3,602 | 34.69% |
| GOOGL241220C00170000 | 2024-04-26 3:41PM EDT | 170.00 | 19.55 | 19.25 | 19.65 | +8.10 | +70.74% | 202 | 2,440 | 33.97% |
| GOOGL241220C00175000 | 2024-04-26 3:45PM EDT | 175.00 | 17.05 | 16.15 | 17.05 | +7.35 | +75.77% | 123 | 1,643 | 33.26% |
| GOOGL241220C00180000 | 2024-04-26 3:49PM EDT | 180.00 | 14.50 | 14.40 | 14.80 | +6.25 | +75.76% | 132 | 4,807 | 32.81% |
| GOOGL241220C00185000 | 2024-04-26 3:25PM EDT | 185.00 | 12.46 | 12.30 | 12.65 | +5.59 | +81.37% | 776 | 2,804 | 32.18% |
| GOOGL241220C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 10.65 | 10.55 | 10.80 | +4.89 | +84.90% | 582 | 1,693 | 31.73% |
| GOOGL241220C00195000 | 2024-04-26 2:50PM EDT | 195.00 | 8.88 | 8.90 | 9.20 | +4.08 | +85.00% | 273 | 2,491 | 31.39% |
| GOOGL241220C00200000 | 2024-04-26 3:52PM EDT | 200.00 | 7.65 | 7.50 | 7.70 | +3.78 | +97.67% | 697 | 4,150 | 30.89% |
| GOOGL241220C00205000 | 2024-04-26 3:46PM EDT | 205.00 | 6.45 | 6.30 | 6.55 | +3.25 | +101.56% | 495 | 1,614 | 30.76% |
| GOOGL241220C00210000 | 2024-04-26 3:59PM EDT | 210.00 | 5.55 | 5.30 | 5.55 | +2.73 | +96.81% | 353 | 498 | 30.64% |
| GOOGL241220C00215000 | 2024-04-26 10:48AM EDT | 215.00 | 4.35 | 4.45 | 4.70 | +2.27 | +109.14% | 47 | 814 | 30.56% |
| GOOGL241220C00220000 | 2024-04-26 3:18PM EDT | 220.00 | 3.92 | 3.80 | 4.00 | +1.98 | +102.06% | 256 | 853 | 30.58% |
| GOOGL241220C00225000 | 2024-04-26 1:34PM EDT | 225.00 | 3.35 | 3.15 | 3.40 | +1.75 | +109.37% | 21 | 555 | 30.60% |
| GOOGL241220C00230000 | 2024-04-26 2:38PM EDT | 230.00 | 2.71 | 2.76 | 2.88 | +1.30 | +92.20% | 17 | 423 | 30.62% |
| GOOGL241220C00235000 | 2024-04-26 3:38PM EDT | 235.00 | 2.42 | 2.26 | 2.47 | +1.11 | +84.73% | 13 | 569 | 30.74% |
| GOOGL241220C00240000 | 2024-04-26 3:37PM EDT | 240.00 | 2.07 | 2.01 | 2.12 | +1.03 | +99.04% | 21 | 891 | 30.88% |
| GOOGL241220C00245000 | 2024-04-26 2:22PM EDT | 245.00 | 1.73 | 1.73 | 1.83 | +0.69 | +66.35% | 4 | 577 | 31.06% |
| GOOGL241220C00250000 | 2024-04-26 2:41PM EDT | 250.00 | 1.48 | 1.46 | 1.58 | +0.71 | +92.21% | 19 | 241 | 31.23% |
| GOOGL241220C00255000 | 2024-04-26 2:41PM EDT | 255.00 | 1.29 | 1.30 | 1.39 | +0.50 | +63.29% | 10 | 108 | 31.52% |
| GOOGL241220C00260000 | 2024-04-26 1:58PM EDT | 260.00 | 1.10 | 1.14 | 1.23 | +0.23 | +26.44% | 4 | 346 | 31.82% |
| GOOGL241220C00265000 | 2024-04-26 3:28PM EDT | 265.00 | 1.05 | 1.02 | 1.08 | +0.47 | +81.03% | 23 | 1,095 | 32.07% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220P00045000 | 2024-04-26 11:00AM EDT | 45.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 10 | 881 | 58.20% |
| GOOGL241220P00050000 | 2024-04-02 3:13PM EDT | 50.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 11 | 1,727 | 59.57% |
| GOOGL241220P00055000 | 2024-04-11 2:09PM EDT | 55.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 15 | 472 | 51.17% |
| GOOGL241220P00060000 | 2024-04-25 9:53AM EDT | 60.00 | 0.08 | 0.04 | 0.14 | 0.00 | - | 1 | 1,152 | 52.54% |
| GOOGL241220P00065000 | 2024-04-26 9:30AM EDT | 65.00 | 0.15 | 0.00 | 0.15 | +0.04 | +36.36% | 13 | 1,952 | 51.95% |
| GOOGL241220P00070000 | 2024-04-26 1:22PM EDT | 70.00 | 0.11 | 0.12 | 0.18 | -0.08 | -42.11% | 4 | 764 | 49.37% |
| GOOGL241220P00075000 | 2024-04-25 10:54AM EDT | 75.00 | 0.23 | 0.10 | 0.22 | 0.00 | - | 1 | 1,151 | 47.12% |
| GOOGL241220P00080000 | 2024-04-26 9:30AM EDT | 80.00 | 0.07 | 0.07 | 0.25 | -0.32 | -82.05% | 2 | 344 | 44.53% |
| GOOGL241220P00085000 | 2024-04-26 1:26PM EDT | 85.00 | 0.15 | 0.15 | 0.31 | -0.30 | -66.67% | 2 | 3,382 | 42.68% |
| GOOGL241220P00090000 | 2024-04-26 3:49PM EDT | 90.00 | 0.30 | 0.27 | 0.37 | -0.30 | -50.00% | 10 | 2,565 | 40.67% |
| GOOGL241220P00095000 | 2024-04-25 3:11PM EDT | 95.00 | 0.35 | 0.26 | 0.45 | -0.35 | -50.00% | 3 | 6,245 | 38.87% |
| GOOGL241220P00100000 | 2024-04-26 1:33PM EDT | 100.00 | 0.51 | 0.36 | 0.54 | -0.37 | -42.05% | 121 | 5,364 | 37.06% |
| GOOGL241220P00105000 | 2024-04-25 9:48AM EDT | 105.00 | 1.37 | 0.48 | 0.65 | 0.00 | - | 3 | 4,293 | 35.35% |
| GOOGL241220P00110000 | 2024-04-26 11:57AM EDT | 110.00 | 0.79 | 0.76 | 0.86 | -0.66 | -45.52% | 23 | 3,321 | 34.36% |
| GOOGL241220P00115000 | 2024-04-26 3:37PM EDT | 115.00 | 0.99 | 0.93 | 1.08 | -1.06 | -51.71% | 29 | 4,729 | 33.09% |
| GOOGL241220P00120000 | 2024-04-26 3:27PM EDT | 120.00 | 1.28 | 1.25 | 1.30 | -1.35 | -51.33% | 49 | 9,191 | 31.56% |
| GOOGL241220P00125000 | 2024-04-26 3:28PM EDT | 125.00 | 1.64 | 1.58 | 1.67 | -1.71 | -51.04% | 14 | 2,421 | 30.59% |
| GOOGL241220P00130000 | 2024-04-26 2:23PM EDT | 130.00 | 2.22 | 2.00 | 2.15 | -2.03 | -47.76% | 22 | 12,486 | 29.72% |
| GOOGL241220P00135000 | 2024-04-26 3:59PM EDT | 135.00 | 2.71 | 2.67 | 2.75 | -2.69 | -49.81% | 83 | 3,490 | 28.91% |
| GOOGL241220P00140000 | 2024-04-26 2:06PM EDT | 140.00 | 3.50 | 3.40 | 3.50 | -3.25 | -48.15% | 37 | 7,018 | 28.16% |
| GOOGL241220P00145000 | 2024-04-26 2:19PM EDT | 145.00 | 4.60 | 4.30 | 4.45 | -3.78 | -45.11% | 76 | 2,102 | 27.52% |
| GOOGL241220P00150000 | 2024-04-26 3:41PM EDT | 150.00 | 5.50 | 5.40 | 5.60 | -4.70 | -46.08% | 231 | 2,055 | 26.92% |
| GOOGL241220P00155000 | 2024-04-26 3:42PM EDT | 155.00 | 6.90 | 6.70 | 6.95 | -5.55 | -44.58% | 117 | 549 | 26.29% |
| GOOGL241220P00160000 | 2024-04-26 3:18PM EDT | 160.00 | 8.45 | 8.30 | 8.55 | -6.20 | -42.32% | 15 | 1,316 | 25.70% |
| GOOGL241220P00165000 | 2024-04-26 3:46PM EDT | 165.00 | 10.35 | 10.10 | 10.45 | -9.04 | -46.62% | 28 | 155 | 25.20% |
| GOOGL241220P00170000 | 2024-04-26 12:18PM EDT | 170.00 | 12.34 | 12.15 | 12.55 | -8.39 | -40.47% | 44 | 153 | 24.57% |
| GOOGL241220P00175000 | 2024-04-26 1:42PM EDT | 175.00 | 14.76 | 14.55 | 14.95 | -9.21 | -38.42% | 559 | 45 | 23.98% |
| GOOGL241220P00180000 | 2024-04-26 1:00PM EDT | 180.00 | 17.35 | 17.20 | 17.60 | -10.86 | -38.50% | 16 | 51 | 23.31% |
| GOOGL241220P00185000 | 2024-04-11 1:51PM EDT | 185.00 | 20.23 | 20.05 | 21.35 | -9.10 | -31.03% | 3 | 18 | 24.17% |
| GOOGL241220P00190000 | 2024-04-15 12:44PM EDT | 190.00 | 23.68 | 22.70 | 24.65 | -10.67 | -31.06% | 2 | 4 | 23.72% |
| GOOGL241220P00195000 | 2024-04-25 9:38AM EDT | 195.00 | 42.30 | 26.70 | 28.30 | 0.00 | - | 2 | 0 | 23.47% |
| GOOGL241220P00200000 | 2024-04-26 12:45PM EDT | 200.00 | 30.80 | 29.65 | 31.95 | -12.34 | -28.60% | 10 | 3 | 22.72% |
| GOOGL241220P00205000 | 2024-04-26 12:18PM EDT | 205.00 | 35.03 | 33.65 | 36.15 | -13.97 | -28.51% | 4 | 2 | 22.76% |
| GOOGL241220P00215000 | 2023-09-06 3:34PM EDT | 215.00 | 81.00 | 76.10 | 78.90 | 0.00 | - | 2 | 0 | 87.56% |
| GOOGL241220P00250000 | 2024-01-22 2:40PM EDT | 250.00 | 103.06 | 105.00 | 110.00 | 0.00 | - | - | 0 | 92.40% |
