認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260116C00045000 | 2024-04-05 2:50PM EDT | 45.00 | 111.15 | 127.55 | 131.85 | 0.00 | - | 100 | 430 | 72.19% |
| GOOGL260116C00050000 | 2024-04-26 10:49AM EDT | 50.00 | 125.00 | 123.00 | 127.45 | +18.70 | +17.59% | 1 | 39 | 69.89% |
| GOOGL260116C00055000 | 2024-04-26 12:30PM EDT | 55.00 | 119.84 | 118.65 | 122.85 | +15.84 | +15.23% | 20 | 40 | 67.53% |
| GOOGL260116C00060000 | 2024-04-26 12:40PM EDT | 60.00 | 116.31 | 114.00 | 117.50 | +23.22 | +24.94% | 1 | 48 | 62.83% |
| GOOGL260116C00065000 | 2024-04-15 10:14AM EDT | 65.00 | 99.50 | 109.65 | 113.60 | 0.00 | - | 1 | 27 | 62.17% |
| GOOGL260116C00070000 | 2024-03-27 1:14PM EDT | 70.00 | 85.60 | 105.25 | 109.50 | 0.00 | - | 1 | 61 | 60.75% |
| GOOGL260116C00075000 | 2024-04-26 9:53AM EDT | 75.00 | 104.00 | 101.10 | 105.40 | +13.00 | +14.29% | 16 | 72 | 59.61% |
| GOOGL260116C00080000 | 2024-04-25 2:42PM EDT | 80.00 | 84.07 | 96.85 | 100.85 | 0.00 | - | 8 | 113 | 57.52% |
| GOOGL260116C00085000 | 2024-04-26 11:38AM EDT | 85.00 | 94.30 | 93.20 | 95.95 | +22.05 | +30.52% | 1 | 76 | 55.78% |
| GOOGL260116C00090000 | 2024-04-25 9:30AM EDT | 90.00 | 71.80 | 89.05 | 91.95 | 0.00 | - | 1 | 83 | 54.51% |
| GOOGL260116C00095000 | 2024-04-26 9:48AM EDT | 95.00 | 86.00 | 83.85 | 88.40 | +11.50 | +15.44% | 2 | 262 | 52.45% |
| GOOGL260116C00100000 | 2024-04-26 3:48PM EDT | 100.00 | 81.04 | 80.15 | 82.85 | +12.74 | +18.65% | 20 | 520 | 52.76% |
| GOOGL260116C00105000 | 2024-04-03 10:51AM EDT | 105.00 | 61.85 | 76.55 | 79.05 | 0.00 | - | 1 | 53 | 51.74% |
| GOOGL260116C00110000 | 2024-04-26 9:39AM EDT | 110.00 | 72.47 | 71.65 | 75.05 | +13.57 | +23.04% | 10 | 120 | 50.25% |
| GOOGL260116C00115000 | 2024-04-26 11:11AM EDT | 115.00 | 68.87 | 68.55 | 71.45 | +12.92 | +23.09% | 13 | 79 | 49.41% |
| GOOGL260116C00120000 | 2024-04-26 3:14PM EDT | 120.00 | 65.75 | 64.50 | 66.25 | +13.35 | +25.48% | 16 | 676 | 45.81% |
| GOOGL260116C00125000 | 2024-04-26 3:30PM EDT | 125.00 | 61.86 | 61.65 | 64.45 | +12.36 | +24.97% | 56 | 413 | 47.71% |
| GOOGL260116C00130000 | 2024-04-26 3:24PM EDT | 130.00 | 58.69 | 58.25 | 59.05 | +12.47 | +26.98% | 42 | 751 | 43.88% |
| GOOGL260116C00135000 | 2024-04-26 3:52PM EDT | 135.00 | 55.43 | 53.70 | 55.45 | +12.38 | +28.76% | 49 | 3,488 | 42.78% |
| GOOGL260116C00140000 | 2024-04-26 3:59PM EDT | 140.00 | 51.64 | 50.35 | 52.70 | +11.72 | +29.36% | 42 | 4,192 | 42.75% |
| GOOGL260116C00145000 | 2024-04-26 2:16PM EDT | 145.00 | 48.25 | 47.05 | 48.75 | +11.69 | +31.97% | 48 | 7,194 | 40.99% |
| GOOGL260116C00150000 | 2024-04-26 3:51PM EDT | 150.00 | 45.20 | 43.40 | 45.65 | +10.80 | +31.40% | 198 | 11,562 | 40.26% |
| GOOGL260116C00155000 | 2024-04-26 3:49PM EDT | 155.00 | 41.75 | 41.25 | 42.60 | +10.00 | +31.50% | 25 | 2,069 | 39.49% |
| GOOGL260116C00160000 | 2024-04-26 3:13PM EDT | 160.00 | 39.21 | 38.70 | 39.75 | +9.81 | +33.37% | 46 | 411 | 38.86% |
| GOOGL260116C00165000 | 2024-04-26 3:20PM EDT | 165.00 | 36.36 | 35.40 | 38.90 | +7.51 | +26.03% | 7 | 643 | 40.46% |
| GOOGL260116C00170000 | 2024-04-26 3:57PM EDT | 170.00 | 34.09 | 33.20 | 34.95 | +9.44 | +38.30% | 1,072 | 3,313 | 38.29% |
| GOOGL260116C00175000 | 2024-04-26 2:10PM EDT | 175.00 | 31.22 | 30.70 | 31.90 | +8.77 | +39.06% | 107 | 1,897 | 37.09% |
| GOOGL260116C00180000 | 2024-04-26 3:31PM EDT | 180.00 | 29.20 | 28.45 | 30.50 | +8.00 | +37.74% | 55 | 397 | 37.64% |
| GOOGL260116C00185000 | 2024-04-26 3:48PM EDT | 185.00 | 26.85 | 26.25 | 28.00 | +8.35 | +45.14% | 12 | 5,357 | 36.84% |
| GOOGL260116C00190000 | 2024-04-26 2:10PM EDT | 190.00 | 24.60 | 23.00 | 25.85 | +7.00 | +39.77% | 1,138 | 1,220 | 36.33% |
| GOOGL260116C00195000 | 2024-04-26 3:49PM EDT | 195.00 | 23.05 | 22.30 | 24.30 | +7.25 | +45.89% | 9 | 1,039 | 36.37% |
| GOOGL260116C00200000 | 2024-04-26 3:53PM EDT | 200.00 | 21.36 | 20.20 | 21.60 | +6.61 | +44.81% | 142 | 1,131 | 35.03% |
| GOOGL260116C00205000 | 2024-04-26 1:30PM EDT | 205.00 | 19.37 | 18.80 | 20.80 | +6.02 | +45.09% | 5 | 159 | 35.69% |
| GOOGL260116C00210000 | 2024-04-26 3:35PM EDT | 210.00 | 17.84 | 17.55 | 18.35 | +6.15 | +52.61% | 4 | 199 | 34.41% |
| GOOGL260116C00215000 | 2024-04-18 11:01AM EDT | 215.00 | 11.60 | 16.55 | 16.95 | 0.00 | - | 10 | 1,020 | 34.20% |
| GOOGL260116C00220000 | 2024-04-26 3:35PM EDT | 220.00 | 15.11 | 14.25 | 15.90 | +4.76 | +45.99% | 30 | 2,124 | 34.30% |
| GOOGL260116C00225000 | 2024-04-26 2:58PM EDT | 225.00 | 13.92 | 13.80 | 14.70 | +4.30 | +44.70% | 177 | 658 | 34.14% |
| GOOGL260116C00230000 | 2024-04-26 12:20PM EDT | 230.00 | 12.55 | 12.85 | 13.80 | +3.33 | +36.12% | 194 | 796 | 34.25% |
| GOOGL260116C00235000 | 2024-04-17 12:14PM EDT | 235.00 | 7.85 | 11.80 | 12.80 | 0.00 | - | 3 | 120 | 34.16% |
| GOOGL260116C00240000 | 2024-04-26 3:21PM EDT | 240.00 | 10.98 | 10.15 | 11.40 | +3.66 | +50.00% | 383 | 3,690 | 33.48% |
| GOOGL260116C00245000 | 2024-04-26 12:23PM EDT | 245.00 | 9.65 | 9.95 | 10.85 | +2.95 | +44.03% | 14 | 100 | 33.79% |
| GOOGL260116C00250000 | 2024-04-26 3:50PM EDT | 250.00 | 9.60 | 9.35 | 9.95 | +3.40 | +54.84% | 404 | 394 | 33.58% |
| GOOGL260116C00255000 | 2024-04-26 12:30PM EDT | 255.00 | 8.23 | 8.00 | 9.25 | +2.70 | +48.82% | 64 | 311 | 33.56% |
| GOOGL260116C00260000 | 2024-04-26 3:52PM EDT | 260.00 | 8.00 | 7.35 | 8.20 | +2.90 | +56.86% | 173 | 48,420 | 32.97% |
| GOOGL260116C00265000 | 2024-04-26 3:15PM EDT | 265.00 | 7.36 | 7.20 | 8.60 | +2.91 | +65.39% | 21 | 1,735 | 34.42% |
| GOOGL260116C00270000 | 2024-04-26 1:51PM EDT | 270.00 | 6.35 | 6.60 | 7.70 | +2.35 | +58.75% | 4 | 86 | 33.93% |
| GOOGL260116C00280000 | 2024-04-26 1:51PM EDT | 280.00 | 5.45 | 5.65 | 6.00 | +1.75 | +47.30% | 2 | 200 | 32.79% |
| GOOGL260116C00290000 | 2024-04-26 1:51PM EDT | 290.00 | 4.60 | 4.90 | 6.20 | +1.70 | +58.62% | 13 | 370 | 34.60% |
| GOOGL260116C00300000 | 2024-04-26 3:51PM EDT | 300.00 | 4.35 | 4.00 | 4.45 | +1.75 | +67.31% | 347 | 3,267 | 32.76% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260116P00045000 | 2024-04-25 10:18AM EDT | 45.00 | 0.18 | 0.01 | 5.00 | 0.00 | - | 1 | 99 | 70.61% |
| GOOGL260116P00050000 | 2024-03-01 1:30PM EDT | 50.00 | 0.35 | 0.08 | 1.00 | 0.00 | - | 17 | 105 | 53.64% |
| GOOGL260116P00055000 | 2024-04-01 1:11PM EDT | 55.00 | 0.40 | 0.16 | 1.65 | 0.00 | - | 9 | 22 | 55.07% |
| GOOGL260116P00060000 | 2024-04-26 10:47AM EDT | 60.00 | 0.47 | 0.29 | 0.65 | -0.13 | -21.67% | 1 | 760 | 42.73% |
| GOOGL260116P00065000 | 2024-04-26 10:28AM EDT | 65.00 | 0.66 | 0.58 | 0.85 | -0.13 | -16.46% | 64 | 786 | 41.68% |
| GOOGL260116P00070000 | 2024-04-26 10:12AM EDT | 70.00 | 0.85 | 0.62 | 1.00 | -0.29 | -25.44% | 10 | 979 | 39.99% |
| GOOGL260116P00075000 | 2024-04-16 11:58AM EDT | 75.00 | 1.30 | 0.56 | 1.28 | 0.00 | - | 1 | 191 | 39.12% |
| GOOGL260116P00080000 | 2024-04-26 10:02AM EDT | 80.00 | 1.25 | 0.83 | 1.75 | -0.50 | -28.57% | 1 | 379 | 39.03% |
| GOOGL260116P00085000 | 2024-04-25 10:19AM EDT | 85.00 | 2.01 | 1.09 | 2.59 | 0.00 | - | 8 | 244 | 40.02% |
| GOOGL260116P00090000 | 2024-04-24 10:38AM EDT | 90.00 | 2.35 | 1.48 | 2.78 | 0.00 | - | 1 | 1,081 | 37.98% |
| GOOGL260116P00095000 | 2024-04-26 9:49AM EDT | 95.00 | 2.01 | 2.00 | 2.57 | -0.76 | -27.44% | 7 | 102 | 34.61% |
| GOOGL260116P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 2.55 | 2.27 | 2.82 | -0.95 | -27.14% | 10 | 1,253 | 32.98% |
| GOOGL260116P00105000 | 2024-04-25 3:57PM EDT | 105.00 | 4.38 | 2.73 | 3.15 | 0.00 | - | 1 | 435 | 31.57% |
| GOOGL260116P00110000 | 2024-04-26 10:59AM EDT | 110.00 | 3.45 | 3.45 | 3.75 | -1.69 | -32.88% | 42 | 3,290 | 30.84% |
| GOOGL260116P00115000 | 2024-04-25 12:28PM EDT | 115.00 | 6.12 | 4.05 | 4.45 | 0.00 | - | 4 | 1,384 | 30.16% |
| GOOGL260116P00120000 | 2024-04-26 1:45PM EDT | 120.00 | 5.25 | 3.95 | 5.25 | -2.21 | -29.62% | 20 | 1,588 | 29.52% |
| GOOGL260116P00125000 | 2024-04-26 2:50PM EDT | 125.00 | 6.05 | 5.65 | 6.10 | -2.40 | -28.40% | 15 | 3,705 | 28.78% |
| GOOGL260116P00130000 | 2024-04-26 3:59PM EDT | 130.00 | 6.93 | 6.15 | 7.15 | -2.37 | -25.48% | 199 | 2,669 | 28.24% |
| GOOGL260116P00135000 | 2024-04-25 12:40PM EDT | 135.00 | 11.30 | 7.65 | 8.35 | 0.00 | - | 31 | 1,766 | 27.75% |
| GOOGL260116P00140000 | 2024-04-26 10:37AM EDT | 140.00 | 9.25 | 9.05 | 9.60 | -3.70 | -28.57% | 87 | 2,081 | 27.14% |
| GOOGL260116P00145000 | 2024-04-26 3:47PM EDT | 145.00 | 10.75 | 10.60 | 11.05 | -4.00 | -27.12% | 7 | 2,820 | 26.63% |
| GOOGL260116P00150000 | 2024-04-26 2:15PM EDT | 150.00 | 12.30 | 12.10 | 13.40 | -4.45 | -26.57% | 38 | 852 | 27.11% |
| GOOGL260116P00155000 | 2024-04-25 12:36PM EDT | 155.00 | 14.00 | 13.75 | 15.70 | -4.90 | -25.93% | 1 | 147 | 27.26% |
| GOOGL260116P00160000 | 2024-04-26 3:36PM EDT | 160.00 | 15.75 | 14.85 | 16.90 | -5.75 | -26.74% | 189 | 3,902 | 25.86% |
| GOOGL260116P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 17.80 | 16.65 | 18.55 | -5.60 | -23.93% | 233 | 848 | 24.87% |
| GOOGL260116P00170000 | 2024-04-26 11:37AM EDT | 170.00 | 19.92 | 19.60 | 20.80 | -6.18 | -23.68% | 54 | 60 | 24.41% |
| GOOGL260116P00175000 | 2024-04-26 3:37PM EDT | 175.00 | 22.33 | 22.00 | 22.85 | -6.22 | -21.79% | 26 | 41 | 23.53% |
| GOOGL260116P00180000 | 2024-04-26 2:08PM EDT | 180.00 | 25.00 | 24.55 | 25.90 | -7.00 | -21.88% | 41 | 72 | 23.58% |
| GOOGL260116P00185000 | 2024-04-25 3:57PM EDT | 185.00 | 36.30 | 27.10 | 29.05 | 0.00 | - | 175 | 175 | 23.55% |
| GOOGL260116P00190000 | 2024-04-22 2:55PM EDT | 190.00 | 38.93 | 29.50 | 30.80 | 0.00 | - | 1 | 1 | 21.76% |
| GOOGL260116P00195000 | 2024-04-23 9:45AM EDT | 195.00 | 42.10 | 32.15 | 33.90 | 0.00 | - | - | 44 | 21.27% |
| GOOGL260116P00200000 | 2024-04-26 11:29AM EDT | 200.00 | 36.80 | 35.70 | 39.00 | -17.50 | -32.23% | 50 | 1 | 22.95% |
| GOOGL260116P00205000 | 2024-04-08 11:01AM EDT | 205.00 | 39.52 | 38.45 | 42.50 | -12.68 | -24.29% | 2 | 13 | 22.61% |
| GOOGL260116P00220000 | 2024-02-14 12:19PM EDT | 220.00 | 75.24 | 76.00 | 81.00 | 0.00 | - | 2 | 0 | 50.77% |
| GOOGL260116P00235000 | 2023-11-16 10:55AM EDT | 235.00 | 99.00 | 100.85 | 104.00 | 0.00 | - | - | 0 | 64.46% |
| GOOGL260116P00240000 | 2024-03-04 4:59PM EDT | 240.00 | 106.47 | 82.60 | 87.45 | 0.00 | - | 10 | 0 | 43.21% |
| GOOGL260116P00250000 | 2023-12-19 1:32PM EDT | 250.00 | 113.70 | 104.10 | 108.90 | 0.00 | - | 1 | 0 | 55.70% |
| GOOGL260116P00255000 | 2023-11-02 11:14AM EDT | 255.00 | 127.42 | 121.15 | 125.10 | 0.00 | - | - | 0 | 69.69% |
| GOOGL260116P00260000 | 2024-01-09 11:03AM EDT | 260.00 | 120.47 | 111.55 | 116.50 | 0.00 | - | - | 0 | 54.97% |
| GOOGL260116P00265000 | 2024-01-04 1:55PM EDT | 265.00 | 127.55 | 120.00 | 125.00 | 0.00 | - | 1 | 0 | 59.87% |
