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27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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240927C00090000 | 2024-09-04 2:23PM EDT | 90.00 | 68.00 | 67.15 | 69.90 | 0.00 | - | - | 1 | 136.72% |
| GOOG240927C00100000 | 2024-08-20 12:22PM EDT | 100.00 | 70.15 | 57.20 | 59.95 | 0.00 | - | 1 | 0 | 118.56% |
| GOOG240927C00115000 | 2024-09-06 12:50PM EDT | 115.00 | 38.20 | 42.25 | 44.95 | 0.00 | - | 5 | 15 | 87.89% |
| GOOG240927C00120000 | 2024-08-29 2:48PM EDT | 120.00 | 42.90 | 36.45 | 40.75 | 0.00 | - | 1 | 2 | 77.83% |
| GOOG240927C00135000 | 2024-09-13 10:51AM EDT | 135.00 | 23.85 | 23.40 | 25.10 | +3.16 | +15.27% | 1 | 28 | 66.41% |
| GOOG240927C00140000 | 2024-09-13 11:09AM EDT | 140.00 | 18.25 | 18.60 | 18.90 | +2.45 | +15.51% | 2 | 81 | 47.80% |
| GOOG240927C00145000 | 2024-09-13 3:32PM EDT | 145.00 | 14.12 | 12.75 | 14.20 | +2.97 | +26.64% | 28 | 114 | 42.43% |
| GOOG240927C00150000 | 2024-09-13 3:58PM EDT | 150.00 | 9.22 | 9.10 | 9.65 | +2.17 | +30.78% | 92 | 390 | 36.23% |
| GOOG240927C00155000 | 2024-09-13 3:53PM EDT | 155.00 | 5.25 | 5.15 | 5.30 | +1.55 | +41.89% | 562 | 1,226 | 28.39% |
| GOOG240927C00160000 | 2024-09-13 3:59PM EDT | 160.00 | 2.36 | 2.23 | 2.41 | +0.83 | +54.25% | 1,448 | 2,574 | 26.36% |
| GOOG240927C00165000 | 2024-09-13 3:59PM EDT | 165.00 | 0.86 | 0.84 | 0.88 | +0.30 | +53.57% | 976 | 1,383 | 25.83% |
| GOOG240927C00170000 | 2024-09-13 3:52PM EDT | 170.00 | 0.30 | 0.29 | 0.31 | +0.09 | +42.86% | 702 | 1,635 | 26.95% |
| GOOG240927C00175000 | 2024-09-13 3:37PM EDT | 175.00 | 0.14 | 0.14 | 0.15 | +0.02 | +16.67% | 328 | 1,523 | 30.08% |
| GOOG240927C00180000 | 2024-09-13 3:50PM EDT | 180.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 63 | 1,131 | 33.79% |
| GOOG240927C00185000 | 2024-09-13 1:08PM EDT | 185.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 21 | 675 | 38.28% |
| GOOG240927C00190000 | 2024-09-13 3:29PM EDT | 190.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 9 | 394 | 41.99% |
| GOOG240927C00195000 | 2024-09-12 1:53PM EDT | 195.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 45 | 45.70% |
| GOOG240927C00200000 | 2024-09-13 1:22PM EDT | 200.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 2 | 100 | 50.39% |
| GOOG240927C00205000 | 2024-09-11 11:26AM EDT | 205.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 43 | 51.17% |
| GOOG240927C00210000 | 2024-09-03 11:33AM EDT | 210.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 53.91% |
| GOOG240927C00215000 | 2024-09-03 12:09PM EDT | 215.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 2 | 59.38% |
| GOOG240927C00220000 | 2024-09-03 1:53PM EDT | 220.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 2 | 63.28% |
認沽盤範圍2024年9月27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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240927P00090000 | 2024-08-14 9:30AM EDT | 90.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 96.88% |
| GOOG240927P00100000 | 2024-09-10 12:31PM EDT | 100.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 102.34% |
| GOOG240927P00105000 | 2024-08-30 3:39PM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 75.00% |
| GOOG240927P00110000 | 2024-09-13 9:40AM EDT | 110.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 802 | 70.31% |
| GOOG240927P00115000 | 2024-09-13 12:13PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 5 | 15 | 59.38% |
| GOOG240927P00120000 | 2024-09-11 10:40AM EDT | 120.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 1 | 95 | 89.01% |
| GOOG240927P00125000 | 2024-09-11 1:19PM EDT | 125.00 | 0.05 | 0.02 | 0.04 | -0.05 | -50.00% | 1 | 47 | 50.78% |
| GOOG240927P00130000 | 2024-09-13 11:55AM EDT | 130.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 7 | 327 | 47.27% |
| GOOG240927P00135000 | 2024-09-13 3:05PM EDT | 135.00 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 22 | 437 | 40.92% |
| GOOG240927P00140000 | 2024-09-13 2:01PM EDT | 140.00 | 0.14 | 0.12 | 0.14 | -0.11 | -44.00% | 26 | 438 | 36.04% |
| GOOG240927P00145000 | 2024-09-13 3:56PM EDT | 145.00 | 0.24 | 0.24 | 0.26 | -0.24 | -50.00% | 92 | 628 | 31.15% |
| GOOG240927P00150000 | 2024-09-13 3:56PM EDT | 150.00 | 0.58 | 0.57 | 0.62 | -0.64 | -52.46% | 133 | 571 | 27.66% |
| GOOG240927P00155000 | 2024-09-13 3:55PM EDT | 155.00 | 1.52 | 1.54 | 1.62 | -1.32 | -46.48% | 314 | 560 | 25.51% |
| GOOG240927P00160000 | 2024-09-13 3:46PM EDT | 160.00 | 3.60 | 2.96 | 3.80 | -2.38 | -39.80% | 250 | 482 | 24.30% |
| GOOG240927P00165000 | 2024-09-13 1:32PM EDT | 165.00 | 7.10 | 7.15 | 7.60 | -2.88 | -28.86% | 26 | 515 | 26.88% |
| GOOG240927P00170000 | 2024-09-13 3:52PM EDT | 170.00 | 11.75 | 11.40 | 11.90 | -3.24 | -21.61% | 11 | 2 | 26.07% |
| GOOG240927P00175000 | 2024-09-13 12:49PM EDT | 175.00 | 17.20 | 16.30 | 17.95 | -2.90 | -14.43% | 10 | 1 | 52.08% |
| GOOG240927P00180000 | 2024-09-13 10:08AM EDT | 180.00 | 21.35 | 20.30 | 23.05 | -7.20 | -25.22% | 20 | 0 | 62.72% |
| GOOG240927P00185000 | 2024-08-23 3:35PM EDT | 185.00 | 17.73 | 25.30 | 28.05 | 0.00 | - | 1 | 0 | 71.41% |
| GOOG240927P00190000 | 2024-08-12 11:21AM EDT | 190.00 | 25.07 | 36.50 | 39.90 | 0.00 | - | - | 0 | 139.36% |
| GOOG240927P00195000 | 2024-08-16 11:15AM EDT | 195.00 | 29.50 | 35.30 | 38.80 | 0.00 | - | 1 | 0 | 65.72% |
| GOOG240927P00200000 | 2024-08-15 3:39PM EDT | 200.00 | 36.95 | 40.30 | 43.05 | 0.00 | - | 3 | 0 | 51.37% |
| GOOG240927P00205000 | 2024-08-15 3:39PM EDT | 205.00 | 41.97 | 45.30 | 48.80 | 0.00 | - | - | 0 | 77.83% |
| GOOG240927P00230000 | 2024-09-10 10:50AM EDT | 230.00 | 79.80 | 70.30 | 73.05 | 0.00 | - | 1 | 0 | 77.34% |
| GOOG240927P00245000 | 2024-09-03 3:34PM EDT | 245.00 | 86.50 | 85.30 | 88.80 | 0.00 | - | - | 0 | 118.36% |
