拍板:140.00
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00140000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 28.98 | 28.40 | 29.10 | -1.04 | -3.46% | 79 | 20,183 | 65.23% |
| GOOGL240524C00140000 | 2024-05-10 10:25AM EDT | 2024-05-24 | 28.78 | 27.80 | 29.55 | -0.92 | -3.10% | 1 | 61 | 71.14% |
| GOOGL240531C00140000 | 2024-05-10 12:49PM EDT | 2024-05-31 | 28.24 | 28.85 | 29.65 | +0.52 | +1.88% | 2 | 160 | 52.59% |
| GOOGL240607C00140000 | 2024-05-10 11:58AM EDT | 2024-06-07 | 28.56 | 28.20 | 29.85 | -0.62 | -2.12% | 2 | 18 | 54.35% |
| GOOGL240614C00140000 | 2024-05-10 1:45PM EDT | 2024-06-14 | 27.45 | 28.35 | 29.90 | -4.15 | -13.13% | 2 | 3 | 49.16% |
| GOOGL240621C00140000 | 2024-05-10 2:59PM EDT | 2024-06-21 | 29.68 | 28.50 | 30.90 | -1.02 | -3.32% | 82 | 13,383 | 53.86% |
| GOOGL240719C00140000 | 2024-05-10 1:45PM EDT | 2024-07-19 | 28.40 | 29.35 | 30.75 | -3.31 | -10.44% | 3 | 2,356 | 40.76% |
| GOOGL240816C00140000 | 2024-05-10 3:02PM EDT | 2024-08-16 | 31.90 | 30.55 | 33.00 | -0.25 | -0.78% | 17 | 2,764 | 45.20% |
| GOOGL240920C00140000 | 2024-05-10 3:32PM EDT | 2024-09-20 | 32.90 | 31.90 | 33.05 | -0.61 | -1.82% | 59 | 6,254 | 38.98% |
| GOOGL241018C00140000 | 2024-05-10 2:55PM EDT | 2024-10-18 | 33.98 | 33.75 | 34.05 | -0.74 | -2.13% | 25 | 633 | 38.72% |
| GOOGL241115C00140000 | 2024-05-10 2:35PM EDT | 2024-11-15 | 34.95 | 35.10 | 35.45 | -0.93 | -2.59% | 4 | 440 | 39.79% |
| GOOGL241220C00140000 | 2024-05-07 2:37PM EDT | 2024-12-20 | 38.25 | 35.30 | 36.50 | 0.00 | - | 4 | 1,891 | 39.24% |
| GOOGL250117C00140000 | 2024-05-10 2:22PM EDT | 2025-01-17 | 37.00 | 37.05 | 37.75 | -0.79 | -2.09% | 11 | 6,417 | 39.94% |
| GOOGL250321C00140000 | 2024-05-06 1:26PM EDT | 2025-03-21 | 38.60 | 37.35 | 40.90 | 0.00 | - | 5 | 145 | 42.15% |
| GOOGL250620C00140000 | 2024-05-10 10:39AM EDT | 2025-06-20 | 41.20 | 41.45 | 44.70 | -2.36 | -5.42% | 7 | 2,625 | 43.74% |
| GOOGL250919C00140000 | 2024-04-30 10:38AM EDT | 2025-09-19 | 44.00 | 44.40 | 47.35 | 0.00 | - | 1 | 39 | 43.64% |
| GOOGL251219C00140000 | 2024-05-10 9:43AM EDT | 2025-12-19 | 46.45 | 45.10 | 47.90 | -2.46 | -5.03% | 2 | 498 | 40.90% |
| GOOGL260116C00140000 | 2024-05-10 1:44PM EDT | 2026-01-16 | 46.50 | 46.05 | 49.10 | -2.33 | -4.77% | 11 | 4,187 | 41.62% |
| GOOGL260618C00140000 | 2024-05-02 10:11AM EDT | 2026-06-18 | 48.75 | 51.55 | 54.05 | 0.00 | - | 1 | 297 | 43.36% |
| GOOGL261218C00140000 | 2024-05-09 3:35PM EDT | 2026-12-18 | 56.50 | 54.45 | 57.00 | 0.00 | - | 1 | 711 | 42.24% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00140000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 633 | 29,544 | 58.20% |
| GOOGL240524P00140000 | 2024-05-10 1:51PM EDT | 2024-05-24 | 0.11 | 0.06 | 0.10 | 0.00 | - | 18 | 464 | 46.09% |
| GOOGL240531P00140000 | 2024-05-10 2:57PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.14 | -0.02 | -15.38% | 340 | 690 | 39.75% |
| GOOGL240607P00140000 | 2024-05-10 1:34PM EDT | 2024-06-07 | 0.20 | 0.12 | 0.19 | +0.04 | +25.00% | 31 | 138 | 36.18% |
| GOOGL240614P00140000 | 2024-05-10 3:53PM EDT | 2024-06-14 | 0.20 | 0.11 | 0.30 | -0.03 | -13.04% | 10 | 38 | 35.21% |
| GOOGL240621P00140000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 0.27 | 0.23 | 0.28 | 0.00 | - | 271 | 18,662 | 31.71% |
| GOOGL240719P00140000 | 2024-05-10 1:41PM EDT | 2024-07-19 | 0.63 | 0.51 | 0.55 | +0.13 | +26.00% | 68 | 3,951 | 28.25% |
| GOOGL240816P00140000 | 2024-05-10 2:06PM EDT | 2024-08-16 | 1.18 | 1.20 | 1.25 | +0.02 | +1.72% | 19 | 3,199 | 29.38% |
| GOOGL240920P00140000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 1.74 | 1.69 | 1.76 | +0.09 | +5.45% | 143 | 6,560 | 27.94% |
| GOOGL241018P00140000 | 2024-05-10 11:41AM EDT | 2024-10-18 | 2.40 | 2.12 | 2.20 | +0.31 | +14.83% | 23 | 2,842 | 27.31% |
| GOOGL241115P00140000 | 2024-05-10 3:25PM EDT | 2024-11-15 | 3.00 | 2.94 | 3.05 | +0.08 | +2.74% | 1 | 424 | 28.30% |
| GOOGL241220P00140000 | 2024-05-09 2:06PM EDT | 2024-12-20 | 3.80 | 3.45 | 3.55 | +0.30 | +8.57% | 4 | 7,654 | 27.55% |
| GOOGL250117P00140000 | 2024-05-10 1:45PM EDT | 2025-01-17 | 4.15 | 3.80 | 3.95 | +0.22 | +5.60% | 252 | 8,176 | 27.10% |
| GOOGL250321P00140000 | 2024-05-10 11:37AM EDT | 2025-03-21 | 5.20 | 4.90 | 5.55 | +0.10 | +1.96% | 23 | 2,035 | 28.05% |
| GOOGL250620P00140000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 6.40 | 6.25 | 6.40 | +0.05 | +0.79% | 125 | 2,768 | 26.39% |
| GOOGL250919P00140000 | 2024-05-07 11:48AM EDT | 2025-09-19 | 7.70 | 6.95 | 8.70 | 0.00 | - | 8 | 47 | 27.80% |
| GOOGL251219P00140000 | 2024-05-10 3:52PM EDT | 2025-12-19 | 9.00 | 8.85 | 9.45 | -0.33 | -3.54% | 3 | 534 | 26.70% |
| GOOGL260116P00140000 | 2024-05-10 1:48PM EDT | 2026-01-16 | 9.45 | 9.20 | 10.55 | -0.15 | -1.56% | 19 | 2,062 | 27.70% |
| GOOGL260618P00140000 | 2024-05-09 11:23AM EDT | 2026-06-18 | 11.40 | 10.70 | 11.90 | 0.00 | - | 2 | 34 | 26.55% |
| GOOGL261218P00140000 | 2024-05-07 12:11PM EDT | 2026-12-18 | 13.30 | 12.75 | 14.15 | 0.00 | - | 7 | 591 | 26.44% |
