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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240412C00095000 | 2024-03-28 2:09PM EDT | 2024-04-12 | 56.02 | 54.65 | 57.65 | +1.66 | +3.05% | 1 | 1 | 113.09% |
GOOGL240419C00095000 | 2024-03-18 9:30AM EDT | 2024-04-19 | 54.70 | 53.95 | 58.70 | 0.00 | - | 5 | 358 | 102.83% |
GOOGL240517C00095000 | 2024-03-20 2:45PM EDT | 2024-05-17 | 54.44 | 55.10 | 58.55 | 0.00 | - | 3 | 91 | 80.08% |
GOOGL240621C00095000 | 2024-03-26 11:51AM EDT | 2024-06-21 | 58.50 | 55.75 | 58.85 | 0.00 | - | 5 | 783 | 67.70% |
GOOGL240719C00095000 | 2024-03-28 2:04PM EDT | 2024-07-19 | 57.46 | 55.50 | 60.20 | +13.84 | +31.73% | 2 | 84 | 63.98% |
GOOGL240920C00095000 | 2024-03-22 10:49AM EDT | 2024-09-20 | 59.00 | 57.35 | 60.30 | 0.00 | - | 10 | 200 | 57.59% |
GOOGL241018C00095000 | 2024-03-18 9:30AM EDT | 2024-10-18 | 57.75 | 57.40 | 60.95 | 0.00 | - | 1 | 1 | 55.41% |
GOOGL241220C00095000 | 2024-03-14 10:24AM EDT | 2024-12-20 | 52.00 | 59.05 | 62.00 | 0.00 | - | 1 | 81 | 54.33% |
GOOGL250117C00095000 | 2024-03-27 3:50PM EDT | 2025-01-17 | 60.40 | 58.50 | 63.20 | 0.00 | - | 39 | 1,859 | 52.95% |
GOOGL250620C00095000 | 2024-03-28 11:19AM EDT | 2025-06-20 | 63.30 | 61.00 | 64.00 | +0.25 | +0.40% | 1 | 1,749 | 52.00% |
GOOGL250919C00095000 | 2024-03-18 3:25PM EDT | 2025-09-19 | 61.75 | 63.50 | 65.85 | 0.00 | - | - | 2 | 51.89% |
GOOGL251219C00095000 | 2024-03-20 11:23AM EDT | 2025-12-19 | 63.75 | 64.05 | 67.90 | 0.00 | - | 1 | 234 | 52.41% |
GOOGL260116C00095000 | 2024-03-27 9:46AM EDT | 2026-01-16 | 67.10 | 66.20 | 67.60 | 0.00 | - | 1 | 261 | 50.66% |
GOOGL260618C00095000 | 2024-03-01 11:34AM EDT | 2026-06-18 | 57.00 | 66.85 | 70.60 | 0.00 | - | 1 | 1 | 51.16% |
GOOGL261218C00095000 | 2024-02-29 10:47AM EDT | 2026-12-18 | 60.30 | 70.05 | 73.05 | 0.00 | - | 1 | 21 | 50.19% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405P00095000 | 2024-03-18 3:47PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 183 | 117.19% |
GOOGL240412P00095000 | 2024-03-28 9:45AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 78.13% |
GOOGL240419P00095000 | 2024-03-22 12:15PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 33 | 350 | 64.84% |
GOOGL240426P00095000 | 2024-03-13 11:42AM EDT | 2024-04-26 | 0.13 | 0.00 | 0.14 | 0.00 | - | - | 2 | 69.34% |
GOOGL240517P00095000 | 2024-03-28 11:50AM EDT | 2024-05-17 | 0.06 | 0.00 | 2.13 | -0.01 | -14.29% | 3 | 417 | 83.23% |
GOOGL240621P00095000 | 2024-03-22 12:40PM EDT | 2024-06-21 | 0.13 | 0.05 | 2.19 | 0.00 | - | 1 | 11,754 | 64.58% |
GOOGL240719P00095000 | 2024-03-25 10:52AM EDT | 2024-07-19 | 0.19 | 0.10 | 0.75 | 0.00 | - | 1 | 815 | 51.32% |
GOOGL240816P00095000 | 2024-03-28 10:49AM EDT | 2024-08-16 | 0.27 | 0.24 | 0.32 | -0.05 | -15.62% | 1 | 64 | 39.21% |
GOOGL240920P00095000 | 2024-03-25 12:54PM EDT | 2024-09-20 | 0.32 | 0.32 | 0.42 | -0.08 | -20.00% | 1 | 1,680 | 36.77% |
GOOGL241018P00095000 | 2024-03-27 3:25PM EDT | 2024-10-18 | 0.47 | 0.41 | 0.53 | 0.00 | - | 1 | 1,683 | 35.67% |
GOOGL241115P00095000 | 2024-03-20 3:34PM EDT | 2024-11-15 | 0.68 | 0.43 | 0.96 | 0.00 | - | 4 | 27 | 37.76% |
GOOGL241220P00095000 | 2024-03-28 3:41PM EDT | 2024-12-20 | 0.82 | 0.80 | 0.86 | -0.01 | -1.20% | 1 | 6,239 | 34.36% |
GOOGL250117P00095000 | 2024-03-27 11:26AM EDT | 2025-01-17 | 0.96 | 0.92 | 1.00 | 0.00 | - | 20 | 4,329 | 33.79% |
GOOGL250321P00095000 | 2024-03-27 11:26AM EDT | 2025-03-21 | 1.31 | 0.18 | 1.50 | 0.00 | - | 20 | 133 | 33.74% |
GOOGL250620P00095000 | 2024-03-26 9:54AM EDT | 2025-06-20 | 1.97 | 1.78 | 2.43 | 0.00 | - | 4 | 1,217 | 34.27% |
GOOGL250919P00095000 | 2024-03-21 10:48AM EDT | 2025-09-19 | 2.49 | 1.58 | 2.87 | 0.00 | - | 1 | 128 | 32.82% |
GOOGL251219P00095000 | 2024-03-27 10:29AM EDT | 2025-12-19 | 3.20 | 2.24 | 3.50 | 0.00 | - | 100 | 174 | 32.29% |
GOOGL260116P00095000 | 2024-03-18 10:58AM EDT | 2026-01-16 | 3.50 | 0.00 | 3.60 | 0.00 | - | 1 | 111 | 31.89% |
GOOGL260618P00095000 | 2024-03-05 1:07PM EDT | 2026-06-18 | 5.70 | 2.09 | 5.70 | 0.00 | - | 3 | 8 | 33.70% |
GOOGL261218P00095000 | 2024-03-08 11:38AM EDT | 2026-12-18 | 6.80 | 5.05 | 6.00 | 0.00 | - | 1 | 89 | 31.05% |