拍板:170.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00170000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.44 | 1.42 | 1.47 | -0.04 | -2.70% | 16,830 | 6,076 | 30.40% |
| GOOGL240517C00170000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.74 | 2.73 | 2.76 | -0.08 | -2.84% | 5,817 | 15,412 | 31.42% |
| GOOGL240524C00170000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 3.40 | 3.30 | 3.50 | -0.05 | -1.45% | 697 | 1,463 | 30.19% |
| GOOGL240531C00170000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 3.80 | 3.80 | 3.95 | -0.10 | -2.56% | 2,768 | 1,656 | 28.50% |
| GOOGL240607C00170000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 4.50 | 4.35 | 4.50 | +0.25 | +5.88% | 223 | 858 | 28.14% |
| GOOGL240621C00170000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 5.35 | 5.35 | 5.40 | -0.02 | -0.37% | 5,100 | 19,799 | 27.43% |
| GOOGL240719C00170000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 7.12 | 7.05 | 7.20 | +0.10 | +1.42% | 584 | 8,452 | 27.74% |
| GOOGL240816C00170000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 9.75 | 9.70 | 9.80 | +0.30 | +3.17% | 612 | 2,223 | 31.01% |
| GOOGL240920C00170000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 11.45 | 11.30 | 11.50 | +0.30 | +2.69% | 165 | 4,236 | 30.95% |
| GOOGL241018C00170000 | 2024-05-03 2:52PM EDT | 2024-10-18 | 12.55 | 12.65 | 12.90 | +0.30 | +2.45% | 26 | 1,335 | 31.34% |
| GOOGL241115C00170000 | 2024-05-03 3:26PM EDT | 2024-11-15 | 14.55 | 14.70 | 15.25 | +0.30 | +2.11% | 71 | 573 | 33.83% |
| GOOGL241220C00170000 | 2024-05-03 3:48PM EDT | 2024-12-20 | 16.20 | 16.10 | 16.65 | +0.36 | +2.27% | 10 | 2,488 | 33.80% |
| GOOGL250117C00170000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 17.35 | 17.05 | 17.45 | +0.55 | +3.27% | 167 | 17,971 | 33.34% |
| GOOGL250321C00170000 | 2024-05-03 2:22PM EDT | 2025-03-21 | 19.85 | 19.80 | 20.25 | -0.09 | -0.45% | 31 | 190 | 34.38% |
| GOOGL250620C00170000 | 2024-05-03 2:49PM EDT | 2025-06-20 | 23.70 | 23.35 | 23.95 | +0.42 | +1.80% | 128 | 25,002 | 35.61% |
| GOOGL250919C00170000 | 2024-05-03 1:58PM EDT | 2025-09-19 | 26.50 | 26.40 | 29.40 | +1.20 | +4.74% | 3 | 89 | 39.29% |
| GOOGL251219C00170000 | 2024-05-02 9:32AM EDT | 2025-12-19 | 28.50 | 29.25 | 30.20 | 0.00 | - | 5 | 6,356 | 37.11% |
| GOOGL260116C00170000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 30.52 | 30.50 | 32.95 | +0.97 | +3.28% | 9 | 4,193 | 39.49% |
| GOOGL260618C00170000 | 2024-05-03 11:46AM EDT | 2026-06-18 | 33.90 | 34.60 | 37.30 | -0.57 | -1.65% | 2 | 194 | 39.99% |
| GOOGL261218C00170000 | 2024-05-03 10:13AM EDT | 2026-12-18 | 39.80 | 39.00 | 40.65 | +0.30 | +0.76% | 11 | 557 | 39.19% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00170000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 4.00 | 4.00 | 4.10 | -0.82 | -17.01% | 435 | 1,108 | 28.76% |
| GOOGL240517P00170000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 5.10 | 5.10 | 5.20 | -0.88 | -14.72% | 456 | 1,652 | 28.80% |
| GOOGL240524P00170000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 6.05 | 5.55 | 5.75 | -0.35 | -5.47% | 64 | 1,015 | 26.86% |
| GOOGL240531P00170000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 6.10 | 5.90 | 6.10 | -0.50 | -7.58% | 27 | 219 | 25.09% |
| GOOGL240607P00170000 | 2024-05-03 3:07PM EDT | 2024-06-07 | 6.52 | 6.20 | 6.50 | -0.28 | -4.12% | 57 | 1,562 | 24.36% |
| GOOGL240621P00170000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 7.36 | 7.15 | 7.25 | -0.54 | -6.84% | 189 | 1,540 | 23.65% |
| GOOGL240719P00170000 | 2024-05-03 2:41PM EDT | 2024-07-19 | 8.65 | 8.25 | 8.40 | -0.52 | -5.67% | 104 | 1,604 | 22.60% |
| GOOGL240816P00170000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 10.25 | 10.10 | 10.30 | -0.75 | -6.82% | 127 | 710 | 24.68% |
| GOOGL240920P00170000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 11.25 | 10.70 | 11.30 | -0.80 | -6.64% | 82 | 771 | 23.78% |
| GOOGL241018P00170000 | 2024-05-03 9:55AM EDT | 2024-10-18 | 12.43 | 11.80 | 12.10 | -0.12 | -0.96% | 81 | 171 | 23.47% |
| GOOGL241115P00170000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 13.80 | 13.10 | 13.50 | -0.35 | -2.47% | 4 | 405 | 24.59% |
| GOOGL241220P00170000 | 2024-05-03 3:44PM EDT | 2024-12-20 | 14.15 | 13.90 | 14.30 | -1.05 | -6.91% | 1 | 223 | 24.16% |
| GOOGL250117P00170000 | 2024-05-03 2:57PM EDT | 2025-01-17 | 14.97 | 14.55 | 14.85 | -0.38 | -2.48% | 23 | 3,320 | 23.79% |
| GOOGL250321P00170000 | 2024-05-03 2:08PM EDT | 2025-03-21 | 16.65 | 15.95 | 16.45 | -0.91 | -5.18% | 156 | 18 | 23.89% |
| GOOGL250620P00170000 | 2024-05-03 12:53PM EDT | 2025-06-20 | 20.00 | 16.35 | 19.05 | 0.00 | - | 1 | 73 | 24.76% |
| GOOGL250919P00170000 | 2024-05-03 2:58PM EDT | 2025-09-19 | 20.20 | 19.55 | 21.10 | -1.13 | -5.30% | 1 | 17 | 25.04% |
| GOOGL251219P00170000 | 2024-04-26 12:59PM EDT | 2025-12-19 | 19.73 | 20.00 | 21.75 | 0.00 | - | 75 | 124 | 23.81% |
| GOOGL260116P00170000 | 2024-05-03 10:49AM EDT | 2026-01-16 | 22.90 | 20.35 | 22.10 | +1.50 | +7.01% | 1 | 111 | 23.68% |
| GOOGL260618P00170000 | 2024-04-29 10:22AM EDT | 2026-06-18 | 23.05 | 23.55 | 26.45 | 0.00 | - | 1 | 27 | 25.72% |
| GOOGL261218P00170000 | 2024-05-03 12:30PM EDT | 2026-12-18 | 26.45 | 25.35 | 26.65 | -0.25 | -0.94% | 10 | 16 | 23.33% |
