認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00080000 | 2024-07-25 9:45AM EDT | 80.00 | 90.50 | 84.70 | 89.30 | 0.00 | - | 1 | 1 | 50.00% |
| GOOGL240802C00095000 | 2024-07-24 2:20PM EDT | 95.00 | 77.90 | 69.80 | 74.35 | 0.00 | - | 1 | 1 | 168.36% |
| GOOGL240802C00100000 | 2024-07-25 3:19PM EDT | 100.00 | 69.54 | 64.90 | 69.35 | 0.00 | - | 9 | 12 | 164.84% |
| GOOGL240802C00105000 | 2024-07-25 3:20PM EDT | 105.00 | 64.19 | 59.65 | 64.35 | 0.00 | - | 3 | 5 | 50.00% |
| GOOGL240802C00110000 | 2024-07-22 10:01AM EDT | 110.00 | 72.12 | 54.65 | 59.35 | 0.00 | - | 1 | 2 | 50.00% |
| GOOGL240802C00115000 | 2024-07-25 10:21AM EDT | 115.00 | 54.40 | 49.65 | 54.35 | 0.00 | - | 1 | 1 | 50.00% |
| GOOGL240802C00120000 | 2024-07-19 1:07PM EDT | 120.00 | 58.10 | 44.65 | 49.40 | 0.00 | - | 27 | 28 | 91.41% |
| GOOGL240802C00125000 | 2024-07-25 2:00PM EDT | 125.00 | 47.20 | 39.65 | 44.40 | 0.00 | - | 32 | 35 | 80.86% |
| GOOGL240802C00130000 | 2024-07-25 3:00PM EDT | 130.00 | 39.48 | 34.75 | 39.40 | 0.00 | - | 7 | 52 | 81.25% |
| GOOGL240802C00135000 | 2024-07-26 1:05PM EDT | 135.00 | 33.25 | 29.70 | 34.40 | -1.75 | -5.00% | 90 | 7 | 66.60% |
| GOOGL240802C00140000 | 2024-07-26 1:09PM EDT | 140.00 | 27.80 | 26.10 | 29.45 | +0.30 | +1.09% | 5 | 39 | 93.12% |
| GOOGL240802C00145000 | 2024-07-26 3:30PM EDT | 145.00 | 21.77 | 19.95 | 24.50 | -2.79 | -11.36% | 35 | 86 | 59.38% |
| GOOGL240802C00150000 | 2024-07-26 12:49PM EDT | 150.00 | 17.95 | 15.00 | 19.60 | -5.27 | -22.70% | 19 | 71 | 50.49% |
| GOOGL240802C00152500 | 2024-07-26 3:32PM EDT | 152.50 | 14.06 | 12.50 | 17.20 | -2.59 | -15.56% | 10 | - | 89.94% |
| GOOGL240802C00155000 | 2024-07-26 3:58PM EDT | 155.00 | 12.20 | 11.10 | 14.85 | -1.50 | -10.95% | 102 | 71 | 53.39% |
| GOOGL240802C00157500 | 2024-07-26 3:32PM EDT | 157.50 | 9.39 | 8.90 | 11.60 | -1.74 | -15.63% | 21 | 34 | 62.70% |
| GOOGL240802C00160000 | 2024-07-26 3:33PM EDT | 160.00 | 7.50 | 7.80 | 8.35 | -1.25 | -14.29% | 369 | 93 | 43.07% |
| GOOGL240802C00162500 | 2024-07-26 3:32PM EDT | 162.50 | 5.60 | 4.10 | 6.00 | -4.87 | -46.51% | 439 | 7 | 35.91% |
| GOOGL240802C00165000 | 2024-07-26 3:59PM EDT | 165.00 | 4.00 | 4.00 | 4.20 | -1.05 | -20.79% | 3,245 | 634 | 33.79% |
| GOOGL240802C00167500 | 2024-07-26 3:59PM EDT | 167.50 | 2.63 | 2.53 | 2.75 | -0.82 | -23.77% | 8,715 | 522 | 32.40% |
| GOOGL240802C00170000 | 2024-07-26 3:59PM EDT | 170.00 | 1.57 | 1.53 | 1.59 | -0.68 | -30.22% | 13,214 | 3,598 | 30.52% |
| GOOGL240802C00172500 | 2024-07-26 3:59PM EDT | 172.50 | 0.85 | 0.77 | 0.88 | -0.50 | -37.04% | 3,940 | 2,254 | 30.03% |
| GOOGL240802C00175000 | 2024-07-26 3:59PM EDT | 175.00 | 0.43 | 0.42 | 0.48 | -0.34 | -44.16% | 10,495 | 5,919 | 30.35% |
| GOOGL240802C00177500 | 2024-07-26 3:59PM EDT | 177.50 | 0.22 | 0.22 | 0.34 | -0.22 | -50.00% | 3,498 | 6,139 | 33.20% |
| GOOGL240802C00180000 | 2024-07-26 3:59PM EDT | 180.00 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 2,665 | 4,940 | 32.32% |
| GOOGL240802C00182500 | 2024-07-26 3:59PM EDT | 182.50 | 0.08 | 0.09 | 0.11 | -0.08 | -50.00% | 1,258 | 4,710 | 34.96% |
| GOOGL240802C00185000 | 2024-07-26 3:58PM EDT | 185.00 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 1,576 | 4,313 | 37.21% |
| GOOGL240802C00187500 | 2024-07-26 3:49PM EDT | 187.50 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1,942 | 1,532 | 40.43% |
| GOOGL240802C00190000 | 2024-07-26 3:46PM EDT | 190.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,522 | 4,624 | 42.19% |
| GOOGL240802C00192500 | 2024-07-26 3:43PM EDT | 192.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 378 | 1,549 | 44.53% |
| GOOGL240802C00195000 | 2024-07-26 3:56PM EDT | 195.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 124 | 3,779 | 48.05% |
| GOOGL240802C00197500 | 2024-07-26 3:37PM EDT | 197.50 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1,753 | 955 | 51.37% |
| GOOGL240802C00200000 | 2024-07-26 3:46PM EDT | 200.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 285 | 5,179 | 51.56% |
| GOOGL240802C00202500 | 2024-07-26 3:29PM EDT | 202.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1,483 | 481 | 53.52% |
| GOOGL240802C00205000 | 2024-07-26 3:44PM EDT | 205.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 76 | 1,625 | 56.25% |
| GOOGL240802C00207500 | 2024-07-26 12:41PM EDT | 207.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 21 | 559 | 55.47% |
| GOOGL240802C00210000 | 2024-07-26 3:23PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 140 | 7,249 | 57.81% |
| GOOGL240802C00215000 | 2024-07-26 3:38PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 421 | 4,573 | 64.06% |
| GOOGL240802C00220000 | 2024-07-26 1:41PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 578 | 65.63% |
| GOOGL240802C00225000 | 2024-07-26 3:50PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 558 | 68.75% |
| GOOGL240802C00230000 | 2024-07-25 3:30PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 562 | 75.00% |
| GOOGL240802C00235000 | 2024-07-26 2:15PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 51 | 29 | 78.13% |
| GOOGL240802C00240000 | 2024-07-23 3:46PM EDT | 240.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 82.81% |
| GOOGL240802C00245000 | 2024-07-23 3:33PM EDT | 245.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 12 | 15 | 87.50% |
| GOOGL240802C00250000 | 2024-07-23 2:55PM EDT | 250.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 52 | 73 | 90.63% |
| GOOGL240802C00255000 | 2024-07-23 3:39PM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 95.31% |
| GOOGL240802C00260000 | 2024-07-23 3:50PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 98.44% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00090000 | 2024-07-25 2:22PM EDT | 90.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| GOOGL240802P00095000 | 2024-07-25 2:22PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 128.13% |
| GOOGL240802P00100000 | 2024-07-25 12:48PM EDT | 100.00 | 0.01 | 0.00 | 2.06 | 0.00 | - | 1 | 3 | 235.25% |
| GOOGL240802P00110000 | 2024-07-26 9:34AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | -0.12 | -80.00% | - | 1 | 96.88% |
| GOOGL240802P00115000 | 2024-07-23 9:46AM EDT | 115.00 | 0.03 | 0.00 | 1.22 | 0.00 | - | - | 3 | 161.52% |
| GOOGL240802P00125000 | 2024-07-25 3:54PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 27 | 73.44% |
| GOOGL240802P00130000 | 2024-07-26 9:47AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 6 | 60.94% |
| GOOGL240802P00135000 | 2024-07-26 3:13PM EDT | 135.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 127 | 29 | 55.47% |
| GOOGL240802P00140000 | 2024-07-26 3:07PM EDT | 140.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 101 | 304 | 50.39% |
| GOOGL240802P00145000 | 2024-07-26 3:54PM EDT | 145.00 | 0.05 | 0.03 | 0.11 | -0.04 | -44.44% | 157 | 1,483 | 52.34% |
| GOOGL240802P00147000 | 2024-07-26 10:29AM EDT | 147.00 | 0.06 | 0.03 | 0.05 | -0.08 | -57.14% | 204 | - | 42.58% |
| GOOGL240802P00149000 | 2024-07-26 3:44PM EDT | 149.00 | 0.08 | 0.05 | 0.07 | -0.03 | -27.27% | 1,250 | - | 40.63% |
| GOOGL240802P00150000 | 2024-07-26 3:58PM EDT | 150.00 | 0.08 | 0.06 | 0.09 | -0.17 | -68.00% | 1,416 | 1,063 | 40.23% |
| GOOGL240802P00152500 | 2024-07-26 3:55PM EDT | 152.50 | 0.15 | 0.12 | 0.15 | -0.11 | -42.31% | 1,363 | - | 38.28% |
| GOOGL240802P00155000 | 2024-07-26 3:59PM EDT | 155.00 | 0.22 | 0.12 | 0.25 | -0.29 | -56.86% | 1,011 | 2,976 | 36.43% |
| GOOGL240802P00157500 | 2024-07-26 3:57PM EDT | 157.50 | 0.43 | 0.36 | 0.41 | -0.33 | -43.42% | 1,961 | 321 | 34.47% |
| GOOGL240802P00160000 | 2024-07-26 3:59PM EDT | 160.00 | 0.67 | 0.60 | 0.91 | -0.47 | -41.23% | 5,226 | 3,341 | 36.45% |
| GOOGL240802P00162500 | 2024-07-26 3:59PM EDT | 162.50 | 1.16 | 1.14 | 1.20 | -0.50 | -30.12% | 3,173 | 1,496 | 32.01% |
| GOOGL240802P00165000 | 2024-07-26 3:59PM EDT | 165.00 | 1.87 | 1.85 | 1.93 | -0.49 | -20.76% | 7,200 | 1,929 | 30.74% |
| GOOGL240802P00167500 | 2024-07-26 3:59PM EDT | 167.50 | 2.89 | 2.87 | 2.98 | -0.53 | -15.50% | 1,756 | 1,792 | 29.47% |
| GOOGL240802P00170000 | 2024-07-26 3:59PM EDT | 170.00 | 4.35 | 4.30 | 4.45 | -0.25 | -5.43% | 3,556 | 4,445 | 28.88% |
| GOOGL240802P00172500 | 2024-07-26 3:59PM EDT | 172.50 | 6.40 | 4.20 | 7.75 | +0.13 | +2.07% | 392 | 2,001 | 47.71% |
| GOOGL240802P00175000 | 2024-07-26 3:55PM EDT | 175.00 | 8.79 | 7.80 | 9.40 | +0.84 | +10.57% | 505 | 2,483 | 45.07% |
| GOOGL240802P00177500 | 2024-07-26 3:54PM EDT | 177.50 | 11.03 | 8.50 | 12.70 | +0.53 | +5.05% | 462 | 776 | 63.70% |
| GOOGL240802P00180000 | 2024-07-26 3:19PM EDT | 180.00 | 13.46 | 10.85 | 14.70 | +0.51 | +3.94% | 168 | 1,024 | 63.97% |
| GOOGL240802P00182500 | 2024-07-26 3:38PM EDT | 182.50 | 15.57 | 13.30 | 17.80 | +3.04 | +24.26% | 156 | 726 | 79.74% |
| GOOGL240802P00185000 | 2024-07-26 2:51PM EDT | 185.00 | 17.95 | 15.80 | 19.70 | +1.80 | +11.15% | 362 | 415 | 77.30% |
| GOOGL240802P00187500 | 2024-07-26 12:21PM EDT | 187.50 | 20.77 | 18.30 | 22.80 | +2.11 | +11.31% | 34 | 11 | 93.16% |
| GOOGL240802P00190000 | 2024-07-26 12:21PM EDT | 190.00 | 23.31 | 20.80 | 25.40 | +3.13 | +15.51% | 11 | 141 | 101.05% |
| GOOGL240802P00192500 | 2024-07-24 12:35PM EDT | 192.50 | 19.20 | 23.30 | 27.95 | 0.00 | - | 3 | 0 | 52.54% |
| GOOGL240802P00195000 | 2024-07-25 3:09PM EDT | 195.00 | 25.30 | 25.80 | 30.35 | 0.00 | - | 45 | 0 | 52.34% |
| GOOGL240802P00197500 | 2024-07-23 3:43PM EDT | 197.50 | 16.29 | 28.30 | 32.85 | 0.00 | - | 1 | 0 | 55.86% |
| GOOGL240802P00200000 | 2024-07-24 3:16PM EDT | 200.00 | 27.90 | 30.80 | 35.45 | 0.00 | - | 27 | 0 | 64.06% |
| GOOGL240802P00205000 | 2024-07-11 10:05AM EDT | 205.00 | 17.00 | 35.80 | 40.45 | 0.00 | - | - | 0 | 71.29% |
| GOOGL240802P00210000 | 2024-07-05 1:22PM EDT | 210.00 | 20.29 | 40.90 | 45.50 | 0.00 | - | 4 | 0 | 83.98% |
| GOOGL240802P00220000 | 2024-07-05 1:55PM EDT | 220.00 | 29.68 | 50.80 | 55.40 | 0.00 | - | 6 | 0 | 88.67% |
| GOOGL240802P00230000 | 2024-07-25 10:16AM EDT | 230.00 | 60.50 | 60.80 | 65.30 | 0.00 | - | 1 | 0 | 92.58% |
| GOOGL240802P00250000 | 2024-07-15 3:50PM EDT | 250.00 | 63.50 | 80.80 | 85.45 | 0.00 | - | 1 | 0 | 125.98% |
| GOOGL240802P00255000 | 2024-07-12 2:45PM EDT | 255.00 | 68.69 | 85.80 | 90.30 | 0.00 | - | - | 0 | 117.97% |
| GOOGL240802P00260000 | 2024-07-23 2:53PM EDT | 260.00 | 77.19 | 90.80 | 95.45 | 0.00 | - | - | 0 | 136.33% |
