認購期權範圍2025年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219C00045000 | 2024-04-26 12:29PM EDT | 45.00 | 130.00 | 127.00 | 132.00 | +14.95 | +12.99% | 14 | 118 | 72.49% |
| GOOGL251219C00050000 | 2024-04-26 12:25PM EDT | 50.00 | 125.30 | 123.05 | 127.40 | +13.70 | +12.28% | 14 | 987 | 71.50% |
| GOOGL251219C00055000 | 2024-01-29 4:01PM EDT | 55.00 | 103.50 | 84.20 | 89.00 | 0.00 | - | 2 | 220 | 0.00% |
| GOOGL251219C00060000 | 2024-04-22 12:45PM EDT | 60.00 | 101.50 | 114.05 | 118.35 | 0.00 | - | 1 | 131 | 66.35% |
| GOOGL251219C00065000 | 2024-04-15 1:42PM EDT | 65.00 | 97.00 | 109.55 | 113.90 | 0.00 | - | 1 | 672 | 64.01% |
| GOOGL251219C00070000 | 2024-04-24 12:27PM EDT | 70.00 | 94.00 | 105.70 | 109.45 | 0.00 | - | 20 | 307 | 62.87% |
| GOOGL251219C00075000 | 2024-04-05 1:22PM EDT | 75.00 | 85.18 | 100.65 | 104.90 | 0.00 | - | 3 | 109 | 59.42% |
| GOOGL251219C00080000 | 2024-04-26 1:44PM EDT | 80.00 | 98.46 | 96.05 | 100.30 | +15.04 | +18.03% | 1 | 217 | 56.80% |
| GOOGL251219C00085000 | 2024-04-25 9:58AM EDT | 85.00 | 76.24 | 91.55 | 96.50 | 0.00 | - | 2 | 133 | 55.54% |
| GOOGL251219C00090000 | 2024-04-26 9:30AM EDT | 90.00 | 89.00 | 87.60 | 91.80 | +12.58 | +16.46% | 3 | 566 | 53.72% |
| GOOGL251219C00095000 | 2024-04-26 2:37PM EDT | 95.00 | 82.47 | 83.10 | 87.35 | +12.97 | +18.66% | 1 | 532 | 51.52% |
| GOOGL251219C00100000 | 2024-04-26 2:06PM EDT | 100.00 | 80.98 | 79.05 | 82.00 | +15.75 | +24.15% | 24 | 794 | 52.13% |
| GOOGL251219C00105000 | 2024-04-23 10:30AM EDT | 105.00 | 65.35 | 75.75 | 77.90 | 0.00 | - | 1 | 299 | 50.60% |
| GOOGL251219C00110000 | 2024-04-26 3:49PM EDT | 110.00 | 73.01 | 70.70 | 74.85 | +11.51 | +18.72% | 19 | 439 | 51.03% |
| GOOGL251219C00115000 | 2024-04-26 10:43AM EDT | 115.00 | 68.77 | 66.50 | 71.40 | +13.77 | +25.04% | 5 | 201 | 50.46% |
| GOOGL251219C00120000 | 2024-04-26 3:52PM EDT | 120.00 | 64.75 | 63.00 | 65.50 | +12.25 | +23.33% | 16 | 953 | 45.59% |
| GOOGL251219C00125000 | 2024-04-26 9:39AM EDT | 125.00 | 62.25 | 59.00 | 61.95 | +13.60 | +27.95% | 1 | 708 | 44.80% |
| GOOGL251219C00130000 | 2024-04-26 1:45PM EDT | 130.00 | 57.50 | 56.45 | 59.05 | +11.80 | +25.82% | 25 | 469 | 44.89% |
| GOOGL251219C00135000 | 2024-04-26 2:11PM EDT | 135.00 | 54.12 | 52.00 | 55.45 | +11.52 | +27.04% | 19 | 465 | 43.76% |
| GOOGL251219C00140000 | 2024-04-26 3:16PM EDT | 140.00 | 50.67 | 50.15 | 51.10 | +11.45 | +29.19% | 21 | 511 | 41.49% |
| GOOGL251219C00145000 | 2024-04-26 10:56AM EDT | 145.00 | 47.15 | 46.25 | 49.15 | +11.07 | +30.68% | 1 | 312 | 42.47% |
| GOOGL251219C00150000 | 2024-04-26 3:29PM EDT | 150.00 | 44.15 | 43.10 | 44.85 | +10.50 | +31.20% | 59 | 700 | 40.15% |
| GOOGL251219C00155000 | 2024-04-26 3:14PM EDT | 155.00 | 41.46 | 39.75 | 41.90 | +10.46 | +33.74% | 18 | 412 | 39.52% |
| GOOGL251219C00160000 | 2024-04-26 9:37AM EDT | 160.00 | 37.55 | 37.30 | 39.25 | +11.89 | +46.34% | 4 | 1,463 | 39.14% |
| GOOGL251219C00165000 | 2024-04-26 2:21PM EDT | 165.00 | 35.65 | 35.55 | 36.45 | +8.10 | +29.40% | 42 | 4,964 | 38.45% |
| GOOGL251219C00170000 | 2024-04-26 3:18PM EDT | 170.00 | 33.11 | 31.00 | 34.95 | +9.16 | +38.25% | 33 | 6,351 | 39.17% |
| GOOGL251219C00175000 | 2024-04-26 3:41PM EDT | 175.00 | 30.77 | 29.30 | 33.50 | +7.92 | +34.66% | 37 | 402 | 39.80% |
| GOOGL251219C00180000 | 2024-04-26 2:40PM EDT | 180.00 | 27.96 | 28.30 | 29.90 | +8.39 | +42.87% | 20 | 2,517 | 37.82% |
| GOOGL251219C00185000 | 2024-04-26 1:36PM EDT | 185.00 | 26.46 | 25.90 | 26.55 | +6.95 | +35.62% | 1 | 333 | 36.04% |
| GOOGL251219C00190000 | 2024-04-26 1:36PM EDT | 190.00 | 24.40 | 23.05 | 25.90 | +7.80 | +46.99% | 12 | 531 | 37.22% |
| GOOGL251219C00195000 | 2024-04-18 12:49PM EDT | 195.00 | 15.72 | 21.40 | 22.85 | 0.00 | - | 55 | 220 | 35.56% |
| GOOGL251219C00200000 | 2024-04-26 3:38PM EDT | 200.00 | 20.80 | 18.95 | 20.80 | +7.10 | +51.82% | 101 | 1,286 | 34.92% |
| GOOGL251219C00205000 | 2024-04-26 2:47PM EDT | 205.00 | 18.40 | 18.45 | 20.10 | +6.10 | +49.59% | 50 | 228 | 35.71% |
| GOOGL251219C00210000 | 2024-04-22 9:43AM EDT | 210.00 | 11.65 | 15.65 | 17.60 | 0.00 | - | 1 | 428 | 34.33% |
| GOOGL251219C00215000 | 2024-04-26 2:04PM EDT | 215.00 | 15.90 | 15.40 | 18.30 | +5.20 | +48.60% | 6 | 290 | 36.57% |
| GOOGL251219C00220000 | 2024-04-26 12:47PM EDT | 220.00 | 14.40 | 14.20 | 15.45 | +4.42 | +44.29% | 36 | 2,774 | 34.55% |
| GOOGL251219C00225000 | 2024-04-26 2:49PM EDT | 225.00 | 13.22 | 13.20 | 14.70 | +4.42 | +50.23% | 148 | 1,352 | 34.92% |
| GOOGL251219C00230000 | 2024-04-26 2:17PM EDT | 230.00 | 12.15 | 11.90 | 12.90 | +4.52 | +59.24% | 164 | 77 | 33.91% |
| GOOGL251219C00235000 | 2024-04-22 12:13PM EDT | 235.00 | 7.45 | 10.40 | 12.75 | 0.00 | - | 1 | 295 | 34.88% |
| GOOGL251219C00240000 | 2024-04-26 2:47PM EDT | 240.00 | 10.13 | 9.65 | 10.95 | +3.13 | +44.71% | 2 | 464 | 33.65% |
| GOOGL251219C00245000 | 2024-04-26 2:42PM EDT | 245.00 | 9.24 | 9.40 | 12.00 | +3.18 | +52.48% | 1 | 34 | 36.09% |
| GOOGL251219C00250000 | 2024-04-26 3:09PM EDT | 250.00 | 8.95 | 8.70 | 9.90 | +2.74 | +44.12% | 15 | 424 | 34.28% |
| GOOGL251219C00255000 | 2024-03-18 2:22PM EDT | 255.00 | 4.22 | 4.25 | 6.10 | 0.00 | - | 1 | 129 | 29.58% |
| GOOGL251219C00260000 | 2024-04-24 12:16PM EDT | 260.00 | 4.80 | 6.90 | 8.10 | 0.00 | - | 1 | 518 | 33.58% |
| GOOGL251219C00265000 | 2024-04-26 12:37PM EDT | 265.00 | 6.60 | 6.75 | 8.45 | +1.15 | +21.10% | 5 | 3,282 | 34.99% |
| GOOGL251219C00270000 | 2024-04-26 10:26AM EDT | 270.00 | 5.65 | 6.15 | 6.95 | +1.55 | +37.80% | 4 | 14 | 33.53% |
| GOOGL251219C00280000 | 2024-04-19 9:48AM EDT | 280.00 | 3.50 | 5.35 | 5.90 | 0.00 | - | 3 | 61 | 33.37% |
| GOOGL251219C00290000 | 2024-03-22 1:17PM EDT | 290.00 | 2.75 | 2.82 | 3.30 | 0.00 | - | 1 | 89 | 29.71% |
| GOOGL251219C00300000 | 2024-04-26 3:40PM EDT | 300.00 | 4.00 | 3.50 | 4.40 | +1.50 | +60.00% | 26 | 3,936 | 33.42% |
認沽盤範圍2025年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219P00045000 | 2024-04-26 9:45AM EDT | 45.00 | 0.12 | 0.12 | 0.39 | -0.12 | -50.00% | 1 | 704 | 50.54% |
| GOOGL251219P00050000 | 2024-04-22 12:05PM EDT | 50.00 | 0.30 | 0.02 | 0.34 | 0.00 | - | 1 | 1,895 | 45.80% |
| GOOGL251219P00055000 | 2024-02-20 11:31AM EDT | 55.00 | 0.60 | 0.00 | 1.14 | 0.00 | - | 25 | 304 | 52.19% |
| GOOGL251219P00060000 | 2024-04-25 3:24PM EDT | 60.00 | 0.50 | 0.25 | 0.81 | 0.00 | - | 932 | 733 | 45.44% |
| GOOGL251219P00065000 | 2024-04-26 2:46PM EDT | 65.00 | 0.58 | 0.56 | 0.81 | -0.12 | -17.14% | 84 | 1,593 | 42.25% |
| GOOGL251219P00070000 | 2024-04-01 2:05PM EDT | 70.00 | 0.71 | 0.50 | 0.97 | 0.00 | - | 2 | 771 | 40.67% |
| GOOGL251219P00075000 | 2024-04-19 2:43PM EDT | 75.00 | 1.34 | 0.50 | 1.22 | 0.00 | - | 10 | 319 | 39.64% |
| GOOGL251219P00080000 | 2024-04-25 9:33AM EDT | 80.00 | 1.55 | 0.75 | 1.55 | 0.00 | - | 1 | 446 | 38.84% |
| GOOGL251219P00085000 | 2024-04-25 10:19AM EDT | 85.00 | 1.83 | 1.00 | 1.96 | 0.00 | - | 8 | 423 | 38.18% |
| GOOGL251219P00090000 | 2024-04-23 11:35AM EDT | 90.00 | 2.08 | 1.39 | 2.68 | 0.00 | - | 4 | 649 | 38.48% |
| GOOGL251219P00095000 | 2024-04-26 3:02PM EDT | 95.00 | 2.11 | 1.90 | 2.06 | -0.64 | -23.27% | 8 | 177 | 33.44% |
| GOOGL251219P00100000 | 2024-04-26 3:23PM EDT | 100.00 | 2.28 | 2.16 | 2.39 | -0.97 | -29.85% | 26 | 1,600 | 32.25% |
| GOOGL251219P00105000 | 2024-04-26 11:30AM EDT | 105.00 | 2.66 | 2.48 | 2.82 | -1.44 | -35.12% | 8 | 246 | 31.29% |
| GOOGL251219P00110000 | 2024-04-26 11:20AM EDT | 110.00 | 3.30 | 2.92 | 3.40 | -1.80 | -35.29% | 48 | 1,400 | 30.60% |
| GOOGL251219P00115000 | 2024-04-15 10:37AM EDT | 115.00 | 5.47 | 3.75 | 4.05 | 0.00 | - | 1 | 520 | 29.89% |
| GOOGL251219P00120000 | 2024-04-26 3:44PM EDT | 120.00 | 4.60 | 2.14 | 4.80 | -2.10 | -31.34% | 21 | 1,365 | 29.22% |
| GOOGL251219P00125000 | 2024-04-26 2:49PM EDT | 125.00 | 5.72 | 5.50 | 5.70 | -2.43 | -29.82% | 54 | 1,102 | 28.66% |
| GOOGL251219P00130000 | 2024-04-26 9:44AM EDT | 130.00 | 6.49 | 6.05 | 6.70 | -3.71 | -36.37% | 78 | 444 | 28.09% |
| GOOGL251219P00135000 | 2024-04-19 1:43PM EDT | 135.00 | 11.60 | 7.55 | 8.10 | 0.00 | - | 10 | 535 | 27.98% |
| GOOGL251219P00140000 | 2024-04-26 3:37PM EDT | 140.00 | 8.90 | 8.80 | 9.20 | -3.70 | -29.37% | 9 | 534 | 27.15% |
| GOOGL251219P00145000 | 2024-04-26 1:35PM EDT | 145.00 | 10.15 | 10.10 | 10.65 | -4.05 | -28.52% | 2 | 4,803 | 26.67% |
| GOOGL251219P00150000 | 2024-04-26 12:37PM EDT | 150.00 | 11.70 | 10.85 | 13.25 | -3.80 | -24.52% | 4 | 652 | 27.53% |
| GOOGL251219P00155000 | 2024-04-26 3:16PM EDT | 155.00 | 13.40 | 12.45 | 14.75 | -4.60 | -25.56% | 2 | 68 | 26.68% |
| GOOGL251219P00160000 | 2024-04-25 3:59PM EDT | 160.00 | 21.00 | 13.70 | 16.75 | 0.00 | - | 1 | 532 | 26.28% |
| GOOGL251219P00165000 | 2024-04-26 9:41AM EDT | 165.00 | 16.88 | 17.10 | 17.95 | -7.85 | -31.74% | 1 | 74 | 24.74% |
| GOOGL251219P00170000 | 2024-04-26 12:59PM EDT | 170.00 | 19.73 | 17.00 | 19.95 | -5.77 | -22.63% | 75 | 81 | 23.98% |
| GOOGL251219P00175000 | 2024-04-26 9:44AM EDT | 175.00 | 21.75 | 21.55 | 22.40 | -15.49 | -41.60% | 40 | 6 | 23.56% |
| GOOGL251219P00180000 | 2024-04-12 3:41PM EDT | 180.00 | 32.03 | 24.05 | 24.90 | 0.00 | - | 1 | 21 | 22.98% |
| GOOGL251219P00185000 | 2024-02-15 2:41PM EDT | 185.00 | 43.59 | 43.55 | 48.50 | 0.00 | - | 2 | 0 | 46.26% |
| GOOGL251219P00190000 | 2024-01-19 1:11PM EDT | 190.00 | 46.00 | 49.15 | 50.70 | 0.00 | - | 10 | 2 | 44.94% |
| GOOGL251219P00195000 | 2023-10-11 11:34AM EDT | 195.00 | 55.79 | 60.45 | 64.65 | 0.00 | - | 2 | 1 | 54.58% |
| GOOGL251219P00200000 | 2023-12-08 2:31PM EDT | 200.00 | 64.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219P00210000 | 2023-08-04 9:49AM EDT | 210.00 | 79.11 | 72.00 | 77.00 | 0.00 | - | 1 | 0 | 55.89% |
| GOOGL251219P00230000 | 2024-01-17 12:51PM EDT | 230.00 | 89.30 | 87.00 | 92.00 | 0.00 | - | - | 0 | 55.70% |
| GOOGL251219P00235000 | 2023-11-17 3:46PM EDT | 235.00 | 100.00 | 100.65 | 104.15 | 0.00 | - | 1 | 0 | 65.92% |
| GOOGL251219P00265000 | 2023-07-31 9:38AM EDT | 265.00 | 131.58 | 126.50 | 131.50 | 0.00 | - | - | 0 | 68.67% |
