Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年9月20日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00045000 | 2024-07-05 3:45PM EDT | 45.00 | 147.19 | 121.40 | 125.55 | 0.00 | - | 2 | 3 | 1,188.87% |
| GOOG240920C00050000 | 2024-04-04 9:35AM EDT | 50.00 | 106.00 | 117.50 | 120.90 | 0.00 | - | 7 | 25 | 1,126.37% |
| GOOG240920C00055000 | 2024-04-22 3:21PM EDT | 55.00 | 104.88 | 121.75 | 126.30 | 0.00 | - | 1 | 110 | 1,427.05% |
| GOOG240920C00060000 | 2024-08-27 1:41PM EDT | 60.00 | 107.63 | 97.10 | 99.70 | 0.00 | - | 2 | 0 | 300.00% |
| GOOG240920C00065000 | 2024-04-24 2:58PM EDT | 65.00 | 96.65 | 110.05 | 114.90 | 0.00 | - | 1 | 24 | 1,173.83% |
| GOOG240920C00070000 | 2024-07-25 3:25PM EDT | 70.00 | 101.97 | 95.20 | 99.55 | 0.00 | - | 10 | 472 | 774.95% |
| GOOG240920C00075000 | 2024-06-21 12:12PM EDT | 75.00 | 107.80 | 103.95 | 107.50 | 0.00 | - | 23 | 158 | 1,112.99% |
| GOOG240920C00080000 | 2024-08-19 9:53AM EDT | 80.00 | 87.69 | 77.10 | 80.55 | 0.00 | - | 7 | 17 | 308.59% |
| GOOG240920C00085000 | 2024-09-06 12:56PM EDT | 85.00 | 67.88 | 72.10 | 74.75 | 0.00 | - | 15 | 188 | 211.72% |
| GOOG240920C00090000 | 2024-09-06 12:55PM EDT | 90.00 | 62.98 | 67.15 | 69.75 | 0.00 | - | 29 | 394 | 202.34% |
| GOOG240920C00095000 | 2024-09-12 11:20AM EDT | 95.00 | 59.60 | 62.15 | 64.75 | 0.00 | - | 18 | 1,310 | 184.77% |
| GOOG240920C00100000 | 2024-09-11 1:39PM EDT | 100.00 | 51.18 | 57.15 | 59.75 | 0.00 | - | 2 | 186 | 167.97% |
| GOOG240920C00105000 | 2024-09-09 10:05AM EDT | 105.00 | 51.91 | 52.15 | 54.75 | +3.56 | +7.36% | 6 | 1,122 | 151.56% |
| GOOG240920C00110000 | 2024-09-11 10:17AM EDT | 110.00 | 39.97 | 47.15 | 49.80 | 0.00 | - | 1 | 2,769 | 141.41% |
| GOOG240920C00115000 | 2024-09-12 2:30PM EDT | 115.00 | 40.48 | 42.15 | 44.80 | 0.00 | - | 7 | 1,255 | 125.78% |
| GOOG240920C00120000 | 2024-09-12 12:16PM EDT | 120.00 | 34.40 | 37.15 | 39.80 | 0.00 | - | 1 | 3,413 | 110.94% |
| GOOG240920C00125000 | 2024-09-13 2:50PM EDT | 125.00 | 33.36 | 32.20 | 34.80 | +3.10 | +10.24% | 21 | 6,789 | 99.80% |
| GOOG240920C00130000 | 2024-09-13 1:08PM EDT | 130.00 | 28.32 | 27.15 | 29.80 | +2.65 | +10.32% | 8 | 4,424 | 82.62% |
| GOOG240920C00135000 | 2024-09-12 2:29PM EDT | 135.00 | 20.50 | 23.25 | 23.75 | 0.00 | - | 6 | 1,514 | 71.29% |
| GOOG240920C00140000 | 2024-09-13 3:13PM EDT | 140.00 | 18.61 | 18.35 | 18.65 | +2.91 | +18.54% | 30 | 3,619 | 57.32% |
| GOOG240920C00145000 | 2024-09-13 3:43PM EDT | 145.00 | 13.90 | 13.25 | 13.90 | +3.20 | +29.91% | 25 | 7,498 | 59.96% |
| GOOG240920C00150000 | 2024-09-13 3:46PM EDT | 150.00 | 8.67 | 8.40 | 8.85 | +2.35 | +37.18% | 390 | 5,846 | 41.07% |
| GOOG240920C00152500 | 2024-09-13 3:53PM EDT | 152.50 | 6.50 | 5.35 | 6.50 | +2.00 | +44.44% | 697 | 1,698 | 35.35% |
| GOOG240920C00155000 | 2024-09-13 3:59PM EDT | 155.00 | 4.39 | 4.30 | 4.45 | +1.55 | +54.58% | 2,045 | 6,498 | 32.76% |
| GOOG240920C00157500 | 2024-09-13 3:59PM EDT | 157.50 | 2.72 | 2.67 | 2.73 | +1.14 | +72.15% | 5,452 | 2,164 | 30.76% |
| GOOG240920C00160000 | 2024-09-13 3:59PM EDT | 160.00 | 1.47 | 1.46 | 1.51 | +0.64 | +77.11% | 19,099 | 23,196 | 30.01% |
| GOOG240920C00162500 | 2024-09-13 3:59PM EDT | 162.50 | 0.72 | 0.71 | 0.75 | +0.31 | +75.61% | 4,665 | 1,486 | 29.81% |
| GOOG240920C00165000 | 2024-09-13 3:59PM EDT | 165.00 | 0.34 | 0.34 | 0.35 | +0.13 | +61.90% | 3,882 | 7,293 | 30.27% |
| GOOG240920C00167500 | 2024-09-13 3:56PM EDT | 167.50 | 0.16 | 0.16 | 0.18 | +0.02 | +14.29% | 994 | 1,860 | 32.03% |
| GOOG240920C00170000 | 2024-09-13 3:50PM EDT | 170.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 1,630 | 10,912 | 34.18% |
| GOOG240920C00172500 | 2024-09-13 3:27PM EDT | 172.50 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 33 | 2,344 | 37.50% |
| GOOG240920C00175000 | 2024-09-13 3:50PM EDT | 175.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,572 | 12,732 | 40.43% |
| GOOG240920C00177500 | 2024-09-13 3:09PM EDT | 177.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 50 | 1,241 | 43.95% |
| GOOG240920C00180000 | 2024-09-13 3:22PM EDT | 180.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 459 | 22,100 | 46.88% |
| GOOG240920C00182500 | 2024-09-13 3:59PM EDT | 182.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 22 | 346 | 48.44% |
| GOOG240920C00185000 | 2024-09-13 3:00PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 67 | 6,276 | 50.78% |
| GOOG240920C00187500 | 2024-09-13 11:16AM EDT | 187.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 186 | 56.64% |
| GOOG240920C00190000 | 2024-09-13 1:54PM EDT | 190.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 25 | 15,731 | 58.59% |
| GOOG240920C00192500 | 2024-09-10 11:54AM EDT | 192.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 56 | 62.50% |
| GOOG240920C00195000 | 2024-09-13 1:44PM EDT | 195.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 415 | 23,636 | 66.41% |
| GOOG240920C00200000 | 2024-09-13 1:07PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 534 | 9,878 | 65.63% |
| GOOG240920C00205000 | 2024-09-10 3:40PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 8,986 | 71.88% |
| GOOG240920C00210000 | 2024-09-12 3:52PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,449 | 78.13% |
| GOOG240920C00215000 | 2024-09-12 10:24AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 3,834 | 84.38% |
| GOOG240920C00220000 | 2024-09-13 11:25AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,457 | 90.63% |
| GOOG240920C00225000 | 2024-09-05 10:52AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,413 | 96.88% |
| GOOG240920C00230000 | 2024-09-06 10:18AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,239 | 100.00% |
| GOOG240920C00235000 | 2024-09-05 10:20AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 446 | 106.25% |
| GOOG240920C00240000 | 2024-09-12 11:13AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,756 | 112.50% |
| GOOG240920C00245000 | 2024-09-05 10:21AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 115.63% |
| GOOG240920C00250000 | 2024-09-03 11:53AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,214 | 121.88% |
| GOOG240920C00255000 | 2024-08-12 3:49PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 125.00% |
| GOOG240920C00260000 | 2024-09-12 10:56AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 106 | 131.25% |
| GOOG240920C00265000 | 2024-08-19 3:35PM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 134.38% |
認沽盤範圍2024年9月20日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00045000 | 2024-06-28 9:44AM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 1,678 | 406.25% |
| GOOG240920P00050000 | 2024-05-15 12:55PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 2,213 | 373.44% |
| GOOG240920P00055000 | 2024-07-22 2:50PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,411 | 306.25% |
| GOOG240920P00060000 | 2024-07-08 12:22PM EDT | 60.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 40 | 1,334 | 295.31% |
| GOOG240920P00065000 | 2024-07-24 1:09PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 3,854 | 259.38% |
| GOOG240920P00070000 | 2024-08-14 3:35PM EDT | 70.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 3,541 | 263.28% |
| GOOG240920P00075000 | 2024-08-05 3:55PM EDT | 75.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 70 | 2,068 | 272.27% |
| GOOG240920P00080000 | 2024-08-12 9:30AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,456 | 50.00% |
| GOOG240920P00085000 | 2024-08-07 10:42AM EDT | 85.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 746 | 178.13% |
| GOOG240920P00090000 | 2024-07-26 2:52PM EDT | 90.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,394 | 173.44% |
| GOOG240920P00095000 | 2024-08-14 11:20AM EDT | 95.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1,283 | 148.44% |
| GOOG240920P00100000 | 2024-09-11 9:50AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 2,444 | 134.38% |
| GOOG240920P00105000 | 2024-09-09 11:35AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,187 | 112.50% |
| GOOG240920P00110000 | 2024-09-13 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,877 | 103.13% |
| GOOG240920P00115000 | 2024-09-12 2:01PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,590 | 90.63% |
| GOOG240920P00120000 | 2024-09-13 3:37PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 7,446 | 84.38% |
| GOOG240920P00125000 | 2024-09-13 3:07PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 5,390 | 73.44% |
| GOOG240920P00130000 | 2024-09-13 1:51PM EDT | 130.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 29 | 6,235 | 66.41% |
| GOOG240920P00135000 | 2024-09-13 3:18PM EDT | 135.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 61 | 4,454 | 56.25% |
| GOOG240920P00140000 | 2024-09-13 3:10PM EDT | 140.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 118 | 5,883 | 49.22% |
| GOOG240920P00145000 | 2024-09-13 3:56PM EDT | 145.00 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 392 | 6,963 | 40.63% |
| GOOG240920P00150000 | 2024-09-13 3:53PM EDT | 150.00 | 0.22 | 0.22 | 0.24 | -0.43 | -66.15% | 3,973 | 5,476 | 33.89% |
| GOOG240920P00152500 | 2024-09-13 3:59PM EDT | 152.50 | 0.45 | 0.42 | 0.46 | -0.73 | -61.86% | 1,242 | 1,161 | 31.59% |
| GOOG240920P00155000 | 2024-09-13 3:59PM EDT | 155.00 | 0.87 | 0.87 | 0.91 | -1.20 | -57.97% | 5,710 | 7,981 | 30.03% |
| GOOG240920P00157500 | 2024-09-13 3:59PM EDT | 157.50 | 1.71 | 1.62 | 1.75 | -1.71 | -50.00% | 1,636 | 1,114 | 29.25% |
| GOOG240920P00160000 | 2024-09-13 3:55PM EDT | 160.00 | 3.10 | 2.97 | 3.10 | -1.96 | -38.74% | 648 | 11,952 | 29.44% |
| GOOG240920P00162500 | 2024-09-13 3:55PM EDT | 162.50 | 4.65 | 4.70 | 4.85 | -3.25 | -41.14% | 85 | 1,339 | 29.30% |
| GOOG240920P00165000 | 2024-09-13 3:57PM EDT | 165.00 | 6.90 | 6.80 | 7.00 | -2.98 | -30.16% | 312 | 4,204 | 30.76% |
| GOOG240920P00167500 | 2024-09-13 2:11PM EDT | 167.50 | 9.15 | 8.95 | 10.40 | -7.11 | -43.73% | 8 | 53 | 58.01% |
| GOOG240920P00170000 | 2024-09-13 3:49PM EDT | 170.00 | 11.70 | 11.40 | 12.85 | -3.20 | -21.48% | 72 | 901 | 65.77% |
| GOOG240920P00172500 | 2024-09-09 3:25PM EDT | 172.50 | 23.80 | 12.85 | 15.45 | 0.00 | - | 101 | 0 | 76.03% |
| GOOG240920P00175000 | 2024-09-13 3:37PM EDT | 175.00 | 16.50 | 15.35 | 18.00 | -3.60 | -17.91% | 1,248 | 1,129 | 85.01% |
| GOOG240920P00177500 | 2024-09-09 3:25PM EDT | 177.50 | 28.85 | 17.85 | 20.50 | 0.00 | - | 30 | 0 | 92.63% |
| GOOG240920P00180000 | 2024-09-13 3:37PM EDT | 180.00 | 21.45 | 21.35 | 23.00 | -3.40 | -13.68% | 1,332 | 374 | 77.44% |
| GOOG240920P00185000 | 2024-09-13 3:37PM EDT | 185.00 | 26.60 | 25.35 | 27.95 | -5.13 | -16.17% | 587 | 167 | 52.73% |
| GOOG240920P00187500 | 2024-08-21 10:14AM EDT | 187.50 | 19.55 | 27.85 | 30.50 | 0.00 | - | - | 0 | 62.50% |
| GOOG240920P00190000 | 2024-09-13 3:37PM EDT | 190.00 | 31.45 | 30.35 | 33.00 | -5.20 | -14.19% | 412 | 143 | 66.80% |
| GOOG240920P00195000 | 2024-09-13 3:34PM EDT | 195.00 | 36.10 | 35.35 | 38.00 | -1.85 | -4.87% | 13 | 17 | 75.00% |
| GOOG240920P00200000 | 2024-09-09 3:40PM EDT | 200.00 | 51.44 | 40.35 | 43.80 | 0.00 | - | 3 | 0 | 117.29% |
| GOOG240920P00205000 | 2024-09-09 3:40PM EDT | 205.00 | 56.45 | 45.35 | 48.80 | 0.00 | - | 7 | 0 | 126.86% |
| GOOG240920P00210000 | 2024-08-22 12:52PM EDT | 210.00 | 42.80 | 50.35 | 53.80 | 0.00 | - | 3 | 0 | 136.13% |
| GOOG240920P00215000 | 2024-08-23 12:46PM EDT | 215.00 | 49.39 | 55.40 | 58.80 | 0.00 | - | 4 | 0 | 146.48% |
| GOOG240920P00220000 | 2024-08-22 3:32PM EDT | 220.00 | 54.10 | 60.35 | 63.00 | 0.00 | - | 3 | 0 | 111.33% |
| GOOG240920P00225000 | 2024-08-26 1:46PM EDT | 225.00 | 57.39 | 65.35 | 68.00 | 0.00 | - | 1 | 0 | 117.97% |
| GOOG240920P00230000 | 2024-08-23 12:05PM EDT | 230.00 | 63.80 | 70.35 | 73.00 | 0.00 | - | 1 | 0 | 124.22% |
| GOOG240920P00235000 | 2024-07-24 3:55PM EDT | 235.00 | 60.72 | 66.35 | 68.85 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240920P00240000 | 2024-07-18 3:35PM EDT | 240.00 | 61.54 | 74.80 | 76.70 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240920P00245000 | 2024-08-20 12:30PM EDT | 245.00 | 75.40 | 85.35 | 88.00 | 0.00 | - | - | 0 | 142.19% |
| GOOG240920P00265000 | 2024-08-23 12:05PM EDT | 265.00 | 98.80 | 105.35 | 108.00 | 0.00 | - | 1 | 0 | 164.84% |
