認購期權範圍2024年3月28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 |
---|
GOOGL240328C00140000 | 2024-03-28 11:32AM EDT | 2024-03-28 | 10.90 | 10.40 | 10.55 | +0.46 | +4.41% | 21 | 3,241 | 70.31% |
GOOGL240405C00140000 | 2024-03-28 11:12AM EDT | 2024-04-05 | 10.96 | 10.70 | 11.10 | +0.30 | +2.81% | 10 | 834 | 42.09% |
GOOGL240412C00140000 | 2024-03-28 11:36AM EDT | 2024-04-12 | 11.19 | 11.00 | 11.20 | +0.69 | +6.57% | 33 | 819 | 33.01% |
GOOGL240419C00140000 | 2024-03-28 11:34AM EDT | 2024-04-19 | 11.62 | 11.40 | 11.55 | -0.17 | -1.44% | 44 | 37,792 | 31.40% |
GOOGL240426C00140000 | 2024-03-28 9:30AM EDT | 2024-04-26 | 12.60 | 12.45 | 12.60 | +0.05 | +0.40% | 2 | 231 | 36.17% |
GOOGL240503C00140000 | 2024-03-28 10:05AM EDT | 2024-05-03 | 13.25 | 13.00 | 13.25 | -1.08 | -7.54% | 3 | 56 | 36.93% |
GOOGL240517C00140000 | 2024-03-28 10:49AM EDT | 2024-05-17 | 14.15 | 14.10 | 14.25 | -0.22 | -1.53% | 181 | 22,750 | 36.88% |
GOOGL240621C00140000 | 2024-03-28 11:18AM EDT | 2024-06-21 | 15.98 | 15.65 | 15.80 | +0.03 | +0.19% | 2 | 10,811 | 34.58% |
GOOGL240719C00140000 | 2024-03-28 10:32AM EDT | 2024-07-19 | 16.97 | 16.75 | 16.85 | -0.03 | -0.18% | 51 | 2,866 | 33.57% |
GOOGL240816C00140000 | 2024-03-28 11:14AM EDT | 2024-08-16 | 18.59 | 18.40 | 18.60 | +0.49 | +2.71% | 26 | 2,670 | 35.26% |
GOOGL240920C00140000 | 2024-03-28 10:09AM EDT | 2024-09-20 | 19.90 | 19.70 | 19.85 | +0.68 | +3.54% | 2 | 6,155 | 34.86% |
GOOGL241018C00140000 | 2024-03-28 11:12AM EDT | 2024-10-18 | 21.00 | 20.85 | 21.40 | +0.20 | +0.96% | 2 | 611 | 36.13% |
GOOGL241115C00140000 | 2024-03-26 1:01PM EDT | 2024-11-15 | 23.25 | 22.20 | 22.45 | 0.00 | - | 9 | 420 | 36.26% |
GOOGL241220C00140000 | 2024-03-27 2:17PM EDT | 2024-12-20 | 23.00 | 23.50 | 23.75 | 0.00 | - | 3 | 1,839 | 36.54% |
GOOGL250117C00140000 | 2024-03-28 11:15AM EDT | 2025-01-17 | 24.77 | 24.45 | 24.65 | +0.32 | +1.31% | 73 | 6,844 | 36.56% |
GOOGL250321C00140000 | 2024-03-27 3:44PM EDT | 2025-03-21 | 26.85 | 26.70 | 28.85 | 0.00 | - | 1 | 29 | 40.78% |
GOOGL250620C00140000 | 2024-03-28 11:02AM EDT | 2025-06-20 | 30.15 | 29.80 | 30.15 | +0.27 | +0.90% | 1 | 6,187 | 38.52% |
GOOGL250919C00140000 | 2024-03-26 3:51PM EDT | 2025-09-19 | 34.50 | 32.40 | 33.80 | 0.00 | - | 2 | 59 | 40.51% |
GOOGL251219C00140000 | 2024-03-27 11:28AM EDT | 2025-12-19 | 34.66 | 34.80 | 35.45 | 0.00 | - | 11 | 514 | 39.74% |
GOOGL260116C00140000 | 2024-03-28 11:26AM EDT | 2026-01-16 | 35.95 | 35.65 | 36.45 | +0.85 | +2.42% | 1 | 4,230 | 40.23% |
GOOGL260618C00140000 | 2024-03-26 10:24AM EDT | 2026-06-18 | 40.00 | 38.70 | 40.20 | 0.00 | - | 1 | 321 | 40.80% |
GOOGL261218C00140000 | 2024-03-28 11:20AM EDT | 2026-12-18 | 43.50 | 43.00 | 44.15 | +0.50 | +1.16% | 6 | 729 | 41.24% |
認沽盤範圍2024年3月28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 |
---|
GOOGL240328P00140000 | 2024-03-28 11:25AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,678 | 51.56% |
GOOGL240405P00140000 | 2024-03-28 11:40AM EDT | 2024-04-05 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 112 | 5,368 | 24.61% |
GOOGL240412P00140000 | 2024-03-28 11:42AM EDT | 2024-04-12 | 0.30 | 0.28 | 0.30 | -0.05 | -15.62% | 18 | 712 | 25.10% |
GOOGL240419P00140000 | 2024-03-28 11:34AM EDT | 2024-04-19 | 0.45 | 0.46 | 0.49 | -0.05 | -10.00% | 585 | 28,765 | 23.88% |
GOOGL240426P00140000 | 2024-03-28 11:27AM EDT | 2024-04-26 | 1.36 | 1.40 | 1.47 | -0.07 | -4.90% | 14 | 631 | 30.52% |
GOOGL240503P00140000 | 2024-03-28 11:29AM EDT | 2024-05-03 | 1.80 | 1.84 | 1.92 | -0.33 | -15.49% | 16 | 172 | 30.79% |
GOOGL240517P00140000 | 2024-03-28 11:39AM EDT | 2024-05-17 | 2.60 | 2.58 | 2.61 | -0.13 | -4.76% | 80 | 10,586 | 30.25% |
GOOGL240621P00140000 | 2024-03-28 11:41AM EDT | 2024-06-21 | 3.55 | 3.50 | 3.60 | -0.05 | -1.43% | 145 | 8,595 | 27.48% |
GOOGL240719P00140000 | 2024-03-28 11:06AM EDT | 2024-07-19 | 4.00 | 4.05 | 4.10 | -0.07 | -1.72% | 69 | 3,475 | 25.65% |
GOOGL240816P00140000 | 2024-03-28 10:27AM EDT | 2024-08-16 | 5.20 | 5.05 | 5.15 | -0.35 | -6.31% | 9 | 2,622 | 26.23% |
GOOGL240920P00140000 | 2024-03-28 9:54AM EDT | 2024-09-20 | 5.77 | 5.80 | 5.90 | -0.48 | -7.68% | 1 | 5,447 | 25.54% |
GOOGL241018P00140000 | 2024-03-27 3:19PM EDT | 2024-10-18 | 6.75 | 6.35 | 6.45 | 0.00 | - | 1 | 1,526 | 25.11% |
GOOGL241115P00140000 | 2024-03-26 10:11AM EDT | 2024-11-15 | 7.30 | 7.30 | 7.40 | 0.00 | - | 1 | 141 | 25.76% |
GOOGL241220P00140000 | 2024-03-27 10:28AM EDT | 2024-12-20 | 8.39 | 7.95 | 8.10 | 0.00 | - | 1 | 6,930 | 25.52% |
GOOGL250117P00140000 | 2024-03-28 10:27AM EDT | 2025-01-17 | 8.53 | 8.45 | 8.60 | -0.22 | -2.51% | 11 | 6,535 | 25.30% |
GOOGL250321P00140000 | 2024-03-26 12:29PM EDT | 2025-03-21 | 9.75 | 9.75 | 10.55 | 0.00 | - | 1 | 186 | 26.55% |
GOOGL250620P00140000 | 2024-03-22 3:56PM EDT | 2025-06-20 | 11.38 | 11.35 | 11.95 | 0.00 | - | 1 | 1,728 | 25.99% |
GOOGL250919P00140000 | 2024-03-19 2:40PM EDT | 2025-09-19 | 13.66 | 12.80 | 15.05 | 0.00 | - | 7 | 14 | 28.28% |
GOOGL251219P00140000 | 2024-03-26 9:58AM EDT | 2025-12-19 | 14.40 | 14.10 | 14.70 | 0.00 | - | 1 | 484 | 25.69% |
GOOGL260116P00140000 | 2024-03-27 11:40AM EDT | 2026-01-16 | 14.95 | 14.40 | 14.95 | 0.00 | - | 100 | 1,536 | 25.47% |
GOOGL260618P00140000 | 2024-03-26 11:51AM EDT | 2026-06-18 | 16.20 | 16.15 | 16.95 | 0.00 | - | 6 | 42 | 25.35% |
GOOGL261218P00140000 | 2024-03-28 11:16AM EDT | 2026-12-18 | 18.20 | 17.90 | 18.75 | -0.63 | -3.35% | 1 | 587 | 24.86% |