香港股市 將在 3 小時 38 分鐘 開市

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
159.92+1.97 (+1.25%)
收市:04:00PM EDT
160.14 +0.22 (+0.14%)
收市後: 05:51PM EDT
價內期權
認購期權範圍2024年4月26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
GOOG240426C000850002024-04-15 3:38PM EDT85.0071.6172.6076.250.00--1396.78%
GOOG240426C000900002024-03-15 1:41PM EDT90.0052.3167.4071.250.00--2366.11%
GOOG240426C001000002024-04-23 3:07PM EDT100.0059.8058.9061.25+2.14+3.71%927208.59%
GOOG240426C001050002024-04-19 3:57PM EDT105.0051.9252.5056.250.00-3249282.72%
GOOG240426C001100002024-04-23 2:32PM EDT110.0049.9248.9051.25+3.40+7.31%136170.70%
GOOG240426C001150002024-04-05 3:38PM EDT115.0039.2543.9046.250.00-68152.73%
GOOG240426C001190002024-04-23 2:51PM EDT119.0040.9838.6542.25+2.00+5.13%711213.38%
GOOG240426C001200002024-04-22 3:00PM EDT120.0039.8037.5041.25+1.00+2.58%236208.69%
GOOG240426C001210002024-04-23 3:07PM EDT121.0038.8036.6540.25+6.01+18.33%11204.00%
GOOG240426C001220002024-04-19 3:36PM EDT122.0033.7635.5039.300.00-11201.27%
GOOG240426C001230002024-03-18 9:50AM EDT123.0029.7032.4036.300.00-10100.00%
GOOG240426C001250002024-04-23 10:38AM EDT125.0034.6432.5536.30+1.14+3.40%126187.30%
GOOG240426C001260002024-04-23 3:11PM EDT126.0033.6131.5035.30+1.18+3.64%12182.71%
GOOG240426C001290002024-04-03 12:54PM EDT129.0027.7028.5032.300.00-15168.99%
GOOG240426C001300002024-04-23 1:35PM EDT130.0030.4827.7031.30+2.53+9.05%197164.45%
GOOG240426C001310002024-04-17 10:47AM EDT131.0027.3026.6030.300.00-11159.91%
GOOG240426C001320002024-04-22 2:48PM EDT132.0026.9325.7529.350.00-23157.03%
GOOG240426C001330002024-04-23 3:18PM EDT133.0026.9924.5028.35+2.00+8.00%14152.54%
GOOG240426C001340002024-04-19 9:38AM EDT134.0022.6023.8027.350.00-13148.00%
GOOG240426C001350002024-04-23 11:44AM EDT135.0024.6922.8026.00+3.88+18.64%19518132.03%
GOOG240426C001360002024-04-19 3:51PM EDT136.0019.4821.6525.400.00-1014140.43%
GOOG240426C001370002024-04-23 12:51PM EDT137.0023.5120.6524.40+3.66+18.44%469135.94%
GOOG240426C001380002024-04-19 3:50PM EDT138.0022.6519.8523.45+4.77+26.68%3119132.81%
GOOG240426C001390002024-04-22 9:41AM EDT139.0018.9618.5022.500.00-182129.64%
GOOG240426C001400002024-04-23 2:03PM EDT140.0020.4517.7521.55+1.30+6.79%21433126.37%
GOOG240426C001410002024-04-23 11:19AM EDT141.0019.4016.5020.60+1.42+7.90%129123.05%
GOOG240426C001420002024-04-23 12:01PM EDT142.0018.2017.8518.60+1.33+7.88%223473.44%
GOOG240426C001430002024-04-22 3:49PM EDT143.0017.5715.0018.70+1.65+10.36%250116.16%
GOOG240426C001440002024-04-23 12:46PM EDT144.0016.7015.1516.65+1.34+8.72%8215183.01%
GOOG240426C001450002024-04-23 3:59PM EDT145.0015.3113.3516.90+1.06+7.44%12536857.81%
GOOG240426C001460002024-04-23 12:31PM EDT146.0014.7013.3516.00+1.65+12.64%2231575.78%
GOOG240426C001470002024-04-23 3:55PM EDT147.0013.5513.3513.90+3.01+28.56%1331,45870.22%
GOOG240426C001480002024-04-23 3:59PM EDT148.0012.5412.3512.90+0.86+7.36%1058366.16%
GOOG240426C001490002024-04-23 1:48PM EDT149.0012.1711.7512.05+1.77+17.02%2721369.34%
GOOG240426C001500002024-04-23 3:51PM EDT150.0011.0010.7011.20+1.12+11.34%1481,43566.16%
GOOG240426C001525002024-04-23 3:45PM EDT152.509.008.509.25+1.10+13.92%14076063.67%
GOOG240426C001550002024-04-23 3:59PM EDT155.007.246.958.00+1.04+16.77%6861,65170.02%
GOOG240426C001575002024-04-23 3:59PM EDT157.505.805.555.80+1.09+23.14%2,0013,62465.77%
GOOG240426C001600002024-04-23 3:59PM EDT160.004.374.004.45+0.72+19.73%3,3395,08163.84%
GOOG240426C001625002024-04-23 3:59PM EDT162.503.253.103.30+0.75+30.00%1,4106,65564.92%
GOOG240426C001650002024-04-23 3:59PM EDT165.002.212.142.30+0.41+22.78%1,8322,87063.23%
GOOG240426C001675002024-04-23 3:59PM EDT167.501.501.381.55+0.31+26.05%1,2462,03661.67%
GOOG240426C001700002024-04-23 3:59PM EDT170.000.910.890.95+0.16+21.33%3,4078,60160.30%
GOOG240426C001725002024-04-23 3:59PM EDT172.500.550.480.55+0.11+25.00%1,8551,73958.06%
GOOG240426C001750002024-04-23 3:59PM EDT175.000.290.160.31+0.04+16.00%1,9832,52854.59%
GOOG240426C001775002024-04-23 3:56PM EDT177.500.160.150.170.00-32752056.84%
GOOG240426C001800002024-04-23 3:54PM EDT180.000.080.070.110.00-2721,28957.03%
GOOG240426C001825002024-04-23 3:08PM EDT182.500.060.030.07+0.01+20.00%2924557.42%
GOOG240426C001850002024-04-23 3:52PM EDT185.000.040.030.05+0.01+33.33%6048560.55%
GOOG240426C001875002024-04-23 12:46PM EDT187.500.030.020.05+0.01+50.00%72564.06%
GOOG240426C001900002024-04-23 3:50PM EDT190.000.020.020.04+0.01+100.00%111,01267.58%
GOOG240426C001950002024-04-23 3:52PM EDT195.000.010.000.030.00-11424770.31%
GOOG240426C002000002024-04-23 3:29PM EDT200.000.020.010.040.00-17043682.81%
GOOG240426C002050002024-04-15 10:05AM EDT205.000.040.000.090.00-12597.27%
GOOG240426C002100002024-04-18 3:50PM EDT210.000.020.000.090.00-1334105.47%
GOOG240426C002150002024-04-15 10:36AM EDT215.000.020.000.010.00-7890.63%
GOOG240426C002200002024-04-19 12:27PM EDT220.000.010.000.030.00-44107.81%
GOOG240426C002250002024-04-22 9:45AM EDT225.000.010.000.090.00-510128.13%
認沽盤範圍2024年4月26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
GOOG240426P000900002024-04-15 1:26PM EDT90.000.020.000.060.00--1206.25%
GOOG240426P001000002024-04-18 10:23AM EDT100.000.010.000.010.00-265143.75%
GOOG240426P001050002024-04-08 11:21AM EDT105.000.010.000.060.00-28154.69%
GOOG240426P001100002024-04-19 11:43AM EDT110.000.020.000.100.00-1677146.88%
GOOG240426P001150002024-04-22 11:56AM EDT115.000.010.000.010.00-7141103.13%
GOOG240426P001190002024-04-22 12:47PM EDT119.000.010.000.040.00-40107107.03%
GOOG240426P001200002024-04-22 1:25PM EDT120.000.010.010.04-0.01-50.00%2306107.03%
GOOG240426P001210002024-04-19 9:50AM EDT121.000.040.010.110.00-547115.63%
GOOG240426P001220002024-04-22 12:31PM EDT122.000.030.010.110.00-1018112.50%
GOOG240426P001230002024-04-22 9:39AM EDT123.000.050.000.040.00-11896.09%
GOOG240426P001240002024-04-23 1:32PM EDT124.000.010.000.05-0.03-75.00%25295.31%
GOOG240426P001250002024-04-23 1:08PM EDT125.000.010.000.05-0.03-75.00%225592.97%
GOOG240426P001260002024-04-23 9:30AM EDT126.000.050.000.050.00-1026590.63%
GOOG240426P001270002024-04-22 2:57PM EDT127.000.050.010.040.00-426787.50%
GOOG240426P001280002024-04-22 3:16PM EDT128.000.050.010.040.00-1010285.16%
GOOG240426P001290002024-04-22 2:47PM EDT129.000.070.020.050.00-317185.55%
GOOG240426P001300002024-04-23 2:48PM EDT130.000.050.020.05-0.03-37.50%854282.81%
GOOG240426P001310002024-04-23 11:00AM EDT131.000.040.030.06-0.04-50.00%309982.81%
GOOG240426P001320002024-04-23 3:30PM EDT132.000.050.040.07-0.03-37.50%7671782.03%
GOOG240426P001330002024-04-22 11:28AM EDT133.000.130.050.080.00-1810880.86%
GOOG240426P001340002024-04-23 12:36PM EDT134.000.060.060.07-0.04-40.00%1042778.13%
GOOG240426P001350002024-04-23 1:07PM EDT135.000.080.070.10-0.06-42.86%2870578.13%
GOOG240426P001360002024-04-23 1:24PM EDT136.000.080.090.10-0.06-42.86%823676.56%
GOOG240426P001370002024-04-23 12:38PM EDT137.000.120.110.14-0.08-40.00%1275776.95%
GOOG240426P001380002024-04-23 3:40PM EDT138.000.130.130.14-0.07-35.00%16274974.80%
GOOG240426P001390002024-04-23 3:30PM EDT139.000.160.150.19-0.11-40.74%1471,61274.80%
GOOG240426P001400002024-04-23 3:53PM EDT140.000.210.180.22-0.12-36.36%3101,83073.83%
GOOG240426P001410002024-04-23 2:08PM EDT141.000.220.190.26-0.09-29.03%2735972.17%
GOOG240426P001420002024-04-23 3:30PM EDT142.000.280.250.30-0.14-33.33%13033671.78%
GOOG240426P001430002024-04-23 3:52PM EDT143.000.330.300.33-0.19-36.54%9760570.51%
GOOG240426P001440002024-04-23 3:59PM EDT144.000.390.370.41-0.21-35.00%1381,23770.41%
GOOG240426P001450002024-04-23 3:58PM EDT145.000.480.430.49-0.23-32.39%6215,42769.63%
GOOG240426P001460002024-04-23 3:52PM EDT146.000.560.520.57-0.29-34.12%17439868.95%
GOOG240426P001470002024-04-23 3:58PM EDT147.000.660.630.70-0.31-31.96%2,6865,82268.99%
GOOG240426P001480002024-04-23 3:55PM EDT148.000.790.730.85-0.39-33.05%43589768.60%
GOOG240426P001490002024-04-23 3:59PM EDT149.000.920.870.97-0.45-32.85%65478367.82%
GOOG240426P001500002024-04-23 3:59PM EDT150.001.071.051.12-0.53-33.12%1,7732,78567.48%
GOOG240426P001525002024-04-23 3:59PM EDT152.501.631.541.65-0.69-29.74%1,2401,34166.41%
GOOG240426P001550002024-04-23 3:59PM EDT155.002.302.242.40-0.92-28.57%1,2333,08566.06%
GOOG240426P001575002024-04-23 3:56PM EDT157.503.253.153.30-1.05-24.42%1,0411,31265.31%
GOOG240426P001600002024-04-23 3:59PM EDT160.004.404.304.45-0.95-17.76%5281,43364.89%
GOOG240426P001625002024-04-23 3:50PM EDT162.505.765.655.85-1.27-18.07%5348364.45%
GOOG240426P001650002024-04-23 3:55PM EDT165.007.206.007.55-3.10-30.10%5418354.44%
GOOG240426P001675002024-04-23 10:26AM EDT167.509.097.5510.95-1.41-13.43%119465.48%
GOOG240426P001700002024-04-23 3:20PM EDT170.0010.9510.5513.00-1.78-13.98%6410076.56%
GOOG240426P001725002024-04-23 11:58AM EDT172.5012.7512.7513.50-10.75-45.74%1158.98%
GOOG240426P001750002024-04-22 10:04AM EDT175.0017.0014.0017.600.00-2472.17%
GOOG240426P001775002024-04-22 12:25PM EDT177.5019.8516.4020.000.00-101076.81%