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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240328C00175000 | 2024-03-27 3:56PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 965 | 96.88% |
GOOGL240405C00175000 | 2024-03-27 10:32AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 488 | 37.50% |
GOOGL240412C00175000 | 2024-03-26 2:56PM EDT | 2024-04-12 | 0.07 | 0.04 | 0.06 | 0.00 | - | 22 | 28 | 32.32% |
GOOGL240419C00175000 | 2024-03-27 3:47PM EDT | 2024-04-19 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 1 | 2,172 | 28.13% |
GOOGL240426C00175000 | 2024-03-28 2:53PM EDT | 2024-04-26 | 0.43 | 0.42 | 0.46 | +0.03 | +7.50% | 56 | 170 | 33.96% |
GOOGL240503C00175000 | 2024-03-28 2:57PM EDT | 2024-05-03 | 0.70 | 0.58 | 0.72 | +0.04 | +6.06% | 41 | 51 | 34.06% |
GOOGL240517C00175000 | 2024-03-28 2:50PM EDT | 2024-05-17 | 1.10 | 1.08 | 1.12 | -0.06 | -5.17% | 199 | 9,966 | 32.70% |
GOOGL240621C00175000 | 2024-03-28 2:27PM EDT | 2024-06-21 | 1.92 | 1.91 | 1.96 | +0.11 | +6.08% | 54 | 4,184 | 30.04% |
GOOGL240719C00175000 | 2024-03-28 3:10PM EDT | 2024-07-19 | 2.70 | 2.64 | 2.70 | +0.20 | +8.00% | 6 | 1,469 | 29.30% |
GOOGL240816C00175000 | 2024-03-28 3:10PM EDT | 2024-08-16 | 3.90 | 3.80 | 3.95 | +0.30 | +8.33% | 43 | 1,404 | 30.62% |
GOOGL240920C00175000 | 2024-03-28 2:56PM EDT | 2024-09-20 | 4.80 | 4.85 | 4.95 | 0.00 | - | 10 | 5,441 | 30.32% |
GOOGL241018C00175000 | 2024-03-26 10:00AM EDT | 2024-10-18 | 5.75 | 5.70 | 5.80 | 0.00 | - | 10 | 139 | 30.37% |
GOOGL241115C00175000 | 2024-03-26 11:50AM EDT | 2024-11-15 | 7.69 | 7.00 | 7.20 | 0.00 | - | 1 | 30 | 31.76% |
GOOGL241220C00175000 | 2024-03-28 10:55AM EDT | 2024-12-20 | 7.95 | 8.05 | 8.25 | +0.25 | +3.25% | 4 | 1,545 | 31.84% |
GOOGL250117C00175000 | 2024-03-28 2:23PM EDT | 2025-01-17 | 8.99 | 8.95 | 9.10 | +0.55 | +6.52% | 164 | 3,487 | 31.98% |
GOOGL250321C00175000 | 2024-03-28 1:39PM EDT | 2025-03-21 | 11.05 | 11.00 | 11.35 | +0.45 | +4.25% | 5 | 251 | 33.00% |
GOOGL250620C00175000 | 2024-03-27 3:05PM EDT | 2025-06-20 | 13.64 | 13.85 | 16.45 | 0.00 | - | 2 | 876 | 37.27% |
GOOGL250919C00175000 | 2024-03-19 10:02AM EDT | 2025-09-19 | 14.90 | 16.05 | 17.90 | 0.00 | - | 1 | 43 | 35.98% |
GOOGL251219C00175000 | 2024-03-26 10:04AM EDT | 2025-12-19 | 19.75 | 19.10 | 21.60 | 0.00 | - | 1 | 404 | 37.96% |
GOOGL260116C00175000 | 2024-03-26 12:07PM EDT | 2026-01-16 | 21.00 | 19.20 | 21.50 | 0.00 | - | 9 | 1,909 | 37.02% |
GOOGL260618C00175000 | 2024-03-22 3:59PM EDT | 2026-06-18 | 24.56 | 22.95 | 25.75 | 0.00 | - | 2 | 9 | 38.08% |
GOOGL261218C00175000 | 2024-03-27 3:23PM EDT | 2026-12-18 | 27.47 | 26.00 | 29.10 | 0.00 | - | 1 | 131 | 37.77% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240419P00175000 | 2024-02-28 4:49PM EDT | 2024-04-19 | 38.88 | 22.50 | 25.20 | 0.00 | - | 3 | 2 | 51.73% |
GOOGL240517P00175000 | 2024-03-18 10:20AM EDT | 2024-05-17 | 25.43 | 24.00 | 24.35 | 0.00 | - | 4 | 9 | 26.81% |
GOOGL240621P00175000 | 2024-03-27 3:49PM EDT | 2024-06-21 | 25.45 | 23.40 | 25.15 | 0.00 | - | 2 | 8 | 26.47% |
GOOGL240719P00175000 | 2024-03-28 10:28AM EDT | 2024-07-19 | 25.30 | 24.65 | 25.45 | -0.65 | -2.50% | 16 | 128 | 24.51% |
GOOGL240920P00175000 | 2024-02-20 12:45PM EDT | 2024-09-20 | 33.85 | 27.50 | 29.85 | 0.00 | - | 2 | 4 | 33.31% |
GOOGL241018P00175000 | 2024-03-08 1:31PM EDT | 2024-10-18 | 38.33 | 25.15 | 26.50 | 0.00 | - | 2 | 1 | 21.78% |
GOOGL241115P00175000 | 2024-03-08 12:22PM EDT | 2024-11-15 | 37.72 | 26.15 | 27.25 | 0.00 | - | 2 | 1 | 22.53% |
GOOGL241220P00175000 | 2024-03-22 2:49PM EDT | 2024-12-20 | 27.45 | 26.85 | 27.40 | 0.00 | - | 3 | 36 | 21.38% |
GOOGL250117P00175000 | 2024-03-21 10:13AM EDT | 2025-01-17 | 28.80 | 27.35 | 27.90 | 0.00 | - | 1 | 886 | 21.51% |
GOOGL250321P00175000 | 2024-03-26 11:09AM EDT | 2025-03-21 | 28.45 | 28.25 | 29.25 | 0.00 | - | 17 | 17 | 22.25% |
GOOGL250620P00175000 | 2024-03-19 11:48AM EDT | 2025-06-20 | 32.65 | 29.45 | 30.50 | 0.00 | - | 3 | 3 | 22.01% |
GOOGL250919P00175000 | 2024-03-22 3:51PM EDT | 2025-09-19 | 30.70 | 30.55 | 32.70 | 0.00 | - | 32 | 34 | 23.35% |
GOOGL251219P00175000 | 2024-02-26 10:39AM EDT | 2025-12-19 | 37.24 | 31.75 | 33.10 | 0.00 | - | 1 | 6 | 22.15% |
GOOGL260116P00175000 | 2024-02-27 1:37PM EDT | 2026-01-16 | 40.00 | 32.20 | 34.00 | 0.00 | - | 30 | 42 | 22.85% |
GOOGL261218P00175000 | 2024-02-09 11:21AM EDT | 2026-12-18 | 35.90 | 42.35 | 46.75 | 0.00 | - | 1 | 6 | 31.61% |