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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250919C00050000 | 2024-02-08 4:03PM EDT | 50.00 | 99.60 | 87.05 | 91.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL250919C00080000 | 2024-02-26 4:24PM EDT | 80.00 | 66.00 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL250919C00085000 | 2024-02-12 4:54PM EDT | 85.00 | 70.55 | 61.70 | 64.10 | 0.00 | - | - | 1 | 0.00% |
| GOOGL250919C00090000 | 2024-03-14 1:45PM EDT | 90.00 | 61.00 | 73.65 | 77.55 | 0.00 | - | 18 | 18 | 0.00% |
| GOOGL250919C00095000 | 2024-04-12 9:30AM EDT | 95.00 | 71.90 | 82.00 | 86.45 | 0.00 | - | 2 | 1 | 53.26% |
| GOOGL250919C00100000 | 2024-04-26 9:35AM EDT | 100.00 | 80.01 | 77.60 | 81.85 | +16.29 | +25.56% | 3 | 22 | 51.03% |
| GOOGL250919C00105000 | 2024-03-22 3:46PM EDT | 105.00 | 57.17 | 57.50 | 62.50 | 0.00 | - | 10 | 11 | 0.00% |
| GOOGL250919C00110000 | 2024-04-16 1:40PM EDT | 110.00 | 56.85 | 69.00 | 73.35 | 0.00 | - | 2 | 2 | 52.28% |
| GOOGL250919C00115000 | 2024-04-16 2:34PM EDT | 115.00 | 53.25 | 65.05 | 69.50 | 0.00 | - | 4 | 8 | 51.07% |
| GOOGL250919C00120000 | 2024-04-25 9:29AM EDT | 120.00 | 46.30 | 60.50 | 65.45 | 0.00 | - | 1 | 16 | 49.39% |
| GOOGL250919C00125000 | 2024-04-26 9:36AM EDT | 125.00 | 59.93 | 57.00 | 61.45 | +11.24 | +23.08% | 1 | 11 | 47.75% |
| GOOGL250919C00130000 | 2024-04-26 3:14PM EDT | 130.00 | 55.50 | 53.35 | 56.80 | +10.60 | +23.61% | 6 | 23 | 44.97% |
| GOOGL250919C00135000 | 2024-04-25 2:32PM EDT | 135.00 | 38.60 | 51.25 | 54.15 | 0.00 | - | 1 | 14 | 45.43% |
| GOOGL250919C00140000 | 2024-04-26 10:50AM EDT | 140.00 | 46.87 | 48.05 | 49.80 | +9.72 | +26.16% | 1 | 39 | 43.05% |
| GOOGL250919C00145000 | 2024-04-26 9:45AM EDT | 145.00 | 45.70 | 44.65 | 46.95 | +10.80 | +30.95% | 21 | 55 | 42.87% |
| GOOGL250919C00150000 | 2024-04-26 1:57PM EDT | 150.00 | 41.75 | 40.80 | 42.05 | +11.10 | +36.22% | 13 | 129 | 39.62% |
| GOOGL250919C00155000 | 2024-04-26 2:22PM EDT | 155.00 | 37.55 | 38.00 | 39.45 | +9.60 | +34.35% | 13 | 90 | 39.54% |
| GOOGL250919C00160000 | 2024-04-26 3:20PM EDT | 160.00 | 35.55 | 35.10 | 36.75 | +9.80 | +38.06% | 104 | 189 | 39.15% |
| GOOGL250919C00165000 | 2024-04-26 3:18PM EDT | 165.00 | 32.95 | 32.70 | 33.80 | +10.92 | +49.57% | 14 | 102 | 38.29% |
| GOOGL250919C00170000 | 2024-04-26 2:03PM EDT | 170.00 | 29.35 | 28.05 | 31.70 | +8.25 | +39.10% | 27 | 67 | 38.37% |
| GOOGL250919C00175000 | 2024-04-26 1:24PM EDT | 175.00 | 27.50 | 27.55 | 29.90 | +9.30 | +51.10% | 17 | 48 | 38.67% |
| GOOGL250919C00180000 | 2024-04-26 11:25AM EDT | 180.00 | 25.04 | 24.05 | 27.95 | +8.01 | +47.03% | 39 | 76 | 38.63% |
| GOOGL250919C00185000 | 2024-04-26 3:43PM EDT | 185.00 | 23.60 | 21.85 | 23.55 | +7.75 | +48.90% | 13 | 27 | 35.42% |
| GOOGL250919C00190000 | 2024-04-26 1:09PM EDT | 190.00 | 21.08 | 19.05 | 21.45 | +6.96 | +49.29% | 17 | 24 | 34.92% |
| GOOGL250919C00195000 | 2024-03-15 3:49PM EDT | 195.00 | 8.00 | 12.50 | 14.20 | 0.00 | - | 10 | 21 | 27.84% |
| GOOGL250919C00200000 | 2024-04-26 12:57PM EDT | 200.00 | 17.80 | 16.00 | 18.80 | +5.75 | +47.72% | 33 | 1,147 | 35.42% |
| GOOGL250919C00205000 | 2024-04-26 9:42AM EDT | 205.00 | 15.97 | 15.10 | 17.00 | +4.52 | +39.48% | 1 | 7 | 34.88% |
| GOOGL250919C00210000 | 2024-04-26 12:02PM EDT | 210.00 | 14.22 | 12.00 | 16.75 | +4.47 | +45.85% | 42 | 8 | 36.18% |
| GOOGL250919C00215000 | 2024-04-02 12:49PM EDT | 215.00 | 8.15 | 11.70 | 14.40 | 0.00 | - | 2 | 3 | 34.68% |
| GOOGL250919C00220000 | 2024-04-26 11:14AM EDT | 220.00 | 11.40 | 11.20 | 13.45 | +4.50 | +65.22% | 1 | 14 | 34.87% |
| GOOGL250919C00225000 | 2024-04-26 11:38AM EDT | 225.00 | 10.60 | 10.40 | 11.90 | +3.90 | +58.21% | 3 | 132 | 34.14% |
| GOOGL250919C00230000 | 2024-04-26 12:02PM EDT | 230.00 | 9.82 | 9.70 | 11.05 | +4.07 | +70.78% | 11 | 80 | 34.25% |
| GOOGL250919C00235000 | 2024-04-24 12:00PM EDT | 235.00 | 8.50 | 8.25 | 9.95 | +2.97 | +53.71% | 2 | 20 | 33.90% |
| GOOGL250919C00240000 | 2024-04-24 12:18PM EDT | 240.00 | 5.10 | 8.00 | 8.70 | 0.00 | - | 30 | 22 | 33.20% |
| GOOGL250919C00245000 | 2024-04-04 3:31PM EDT | 245.00 | 4.05 | 6.30 | 8.00 | 0.00 | - | 1 | 1 | 33.22% |
| GOOGL250919C00250000 | 2024-04-26 3:03PM EDT | 250.00 | 6.60 | 6.60 | 7.00 | +2.90 | +78.38% | 5 | 4 | 32.65% |
| GOOGL250919C00260000 | 2024-04-26 9:30AM EDT | 260.00 | 8.80 | 5.30 | 6.00 | +5.95 | +208.77% | 3 | 9 | 32.88% |
| GOOGL250919C00265000 | 2024-04-15 1:01PM EDT | 265.00 | 3.55 | 3.85 | 6.20 | 0.00 | - | 1 | 1 | 34.16% |
| GOOGL250919C00270000 | 2024-04-26 10:10AM EDT | 270.00 | 4.40 | 4.35 | 4.85 | +1.10 | +33.33% | 1 | 55 | 32.50% |
| GOOGL250919C00275000 | 2024-04-26 10:38AM EDT | 275.00 | 4.50 | 3.05 | 6.50 | +1.76 | +64.23% | 1 | 3 | 36.48% |
| GOOGL250919C00280000 | 2024-04-22 2:18PM EDT | 280.00 | 2.54 | 2.91 | 4.00 | 0.00 | - | 82 | 44 | 32.36% |
| GOOGL250919C00285000 | 2024-04-26 3:40PM EDT | 285.00 | 3.50 | 2.85 | 4.65 | +1.39 | +65.88% | 15 | 434 | 34.55% |
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 | 2024-03-22 11:48AM EDT | 25.00 | 0.04 | 0.00 | 5.00 | 0.00 | - | 500 | 250 | 113.04% |
| GOOGL250919P00070000 | 2024-03-19 9:50AM EDT | 70.00 | 0.70 | 0.02 | 1.54 | 0.00 | - | 2 | 51 | 48.52% |
| GOOGL250919P00075000 | 2024-03-04 4:33PM EDT | 75.00 | 1.40 | 0.00 | 4.55 | 0.00 | - | 1 | 1 | 59.72% |
| GOOGL250919P00080000 | 2024-04-05 9:40AM EDT | 80.00 | 1.20 | 0.00 | 1.80 | 0.00 | - | 101 | 105 | 43.62% |
| GOOGL250919P00085000 | 2024-03-05 3:02PM EDT | 85.00 | 2.38 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 53.67% |
| GOOGL250919P00090000 | 2024-04-04 12:12PM EDT | 90.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 50.13% |
| GOOGL250919P00095000 | 2024-04-24 12:01PM EDT | 95.00 | 2.13 | 0.00 | 5.00 | 0.00 | - | 2 | 131 | 46.78% |
| GOOGL250919P00100000 | 2024-04-12 2:11PM EDT | 100.00 | 1.82 | 0.00 | 5.00 | -0.63 | -25.71% | 2 | 38 | 43.60% |
| GOOGL250919P00105000 | 2024-04-23 2:14PM EDT | 105.00 | 3.18 | 1.63 | 2.40 | 0.00 | - | 1 | 1,226 | 32.47% |
| GOOGL250919P00110000 | 2024-04-25 12:42PM EDT | 110.00 | 4.20 | 1.93 | 2.82 | 0.00 | - | 4 | 605 | 31.41% |
| GOOGL250919P00115000 | 2024-04-26 10:25AM EDT | 115.00 | 3.10 | 2.44 | 3.45 | -1.79 | -36.61% | 2 | 486 | 30.80% |
| GOOGL250919P00120000 | 2024-04-23 3:14PM EDT | 120.00 | 3.68 | 2.14 | 4.00 | -1.72 | -31.85% | 23 | 67 | 29.76% |
| GOOGL250919P00125000 | 2024-04-26 2:46PM EDT | 125.00 | 4.62 | 2.83 | 5.70 | -2.63 | -36.28% | 13 | 435 | 31.11% |
| GOOGL250919P00130000 | 2024-04-19 1:53PM EDT | 130.00 | 8.34 | 5.40 | 5.60 | 0.00 | - | 2 | 56 | 28.30% |
| GOOGL250919P00135000 | 2024-04-26 11:38AM EDT | 135.00 | 6.74 | 6.40 | 6.65 | -3.26 | -32.60% | 2 | 197 | 27.74% |
| GOOGL250919P00140000 | 2024-04-26 9:30AM EDT | 140.00 | 7.32 | 7.05 | 10.00 | -4.02 | -35.45% | 1 | 40 | 30.78% |
| GOOGL250919P00145000 | 2024-04-26 1:42PM EDT | 145.00 | 8.70 | 8.85 | 9.15 | -3.23 | -27.07% | 137 | 14 | 26.62% |
| GOOGL250919P00150000 | 2024-04-26 9:44AM EDT | 150.00 | 10.41 | 10.00 | 10.65 | -6.09 | -36.91% | 4 | 6 | 26.10% |
| GOOGL250919P00155000 | 2024-04-25 3:31PM EDT | 155.00 | 17.10 | 9.80 | 13.30 | 0.00 | - | 61 | 97 | 26.95% |
| GOOGL250919P00160000 | 2024-04-16 9:52AM EDT | 160.00 | 20.36 | 13.50 | 14.15 | 0.00 | - | 1 | 65 | 25.06% |
| GOOGL250919P00165000 | 2024-04-26 9:40AM EDT | 165.00 | 15.15 | 15.65 | 18.50 | -6.40 | -29.70% | 1 | 5 | 27.55% |
| GOOGL250919P00170000 | 2024-04-15 1:06PM EDT | 170.00 | 24.25 | 17.05 | 19.30 | 0.00 | - | - | 15 | 25.21% |
| GOOGL250919P00175000 | 2024-04-24 10:13AM EDT | 175.00 | 20.50 | 18.50 | 22.50 | -6.36 | -23.68% | 3 | 91 | 25.69% |
| GOOGL250919P00185000 | 2024-04-15 12:10PM EDT | 185.00 | 33.20 | 24.50 | 27.95 | 0.00 | - | - | 21 | 24.78% |
| GOOGL250919P00190000 | 2024-04-26 11:35AM EDT | 190.00 | 28.80 | 26.10 | 29.40 | -8.10 | -21.95% | 1 | 13 | 22.38% |
| GOOGL250919P00210000 | 2024-04-15 11:53AM EDT | 210.00 | 52.85 | 40.50 | 44.50 | 0.00 | - | - | 1 | 22.32% |
