香港股市 已收市

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
183.35+3.96 (+2.21%)
收市:04:00PM EDT
183.81 +0.46 (+0.25%)
市前: 06:23AM EDT
價內期權
認購期權範圍2024年11月15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
GOOG241115C000700002024-04-29 9:47AM EDT70.00100.50106.55110.950.00-1020.00%
GOOG241115C000750002024-05-03 1:25PM EDT75.0094.9098.00102.300.00-220.00%
GOOG241115C000800002024-07-12 3:37PM EDT80.00108.600.000.000.00-100.00%
GOOG241115C000850002024-06-26 1:03PM EDT85.00102.050.000.000.00-100.00%
GOOG241115C000900002024-07-16 2:49PM EDT90.0097.400.000.000.00-600.00%
GOOG241115C000950002024-07-16 12:30PM EDT95.0092.600.000.000.00-600.00%
GOOG241115C001000002024-07-15 11:46AM EDT100.0090.440.000.000.00-700.00%
GOOG241115C001050002024-07-16 2:50PM EDT105.0082.880.000.000.00-100.00%
GOOG241115C001100002024-06-24 11:14AM EDT110.0073.790.000.000.00-2000.00%
GOOG241115C001150002024-07-05 9:44AM EDT115.0076.840.000.000.00-100.00%
GOOG241115C001200002024-07-12 11:54AM EDT120.0069.470.000.000.00-100.00%
GOOG241115C001250002024-07-18 10:33AM EDT125.0058.580.000.000.00-100.00%
GOOG241115C001300002024-07-19 3:58PM EDT130.0052.060.000.000.00-100.00%
GOOG241115C001350002024-07-22 12:46PM EDT135.0051.550.000.000.00-500.00%
GOOG241115C001400002024-07-22 12:46PM EDT140.0046.920.000.000.00-500.00%
GOOG241115C001450002024-07-19 9:52AM EDT145.0039.850.000.000.00-200.00%
GOOG241115C001500002024-07-22 11:32AM EDT150.0036.530.000.000.00-100.00%
GOOG241115C001550002024-07-22 11:07AM EDT155.0033.200.000.000.00-600.00%
GOOG241115C001600002024-07-22 3:36PM EDT160.0029.350.000.000.00-800.00%
GOOG241115C001650002024-07-22 2:19PM EDT165.0026.100.000.000.00-200.00%
GOOG241115C001700002024-07-19 2:35PM EDT170.0019.400.000.000.00-300.00%
GOOG241115C001750002024-07-22 3:55PM EDT175.0018.800.000.000.00-600.00%
GOOG241115C001800002024-07-22 3:53PM EDT180.0015.750.000.000.00-4000.00%
GOOG241115C001850002024-07-22 3:50PM EDT185.0013.270.000.000.00-17000.39%
GOOG241115C001900002024-07-22 3:57PM EDT190.0010.590.000.000.00-12101.56%
GOOG241115C001950002024-07-22 3:56PM EDT195.008.520.000.000.00-6203.13%
GOOG241115C002000002024-07-22 3:57PM EDT200.006.750.000.000.00-38803.13%
GOOG241115C002050002024-07-22 1:01PM EDT205.005.400.000.000.00-6003.13%
GOOG241115C002100002024-07-22 2:36PM EDT210.004.200.000.000.00-34606.25%
GOOG241115C002200002024-07-22 2:06PM EDT220.002.300.000.000.00-24406.25%
GOOG241115C002300002024-07-22 3:31PM EDT230.001.400.000.000.00-706.25%
GOOG241115C002400002024-07-22 2:54PM EDT240.000.830.000.000.00-8012.50%
GOOG241115C002500002024-07-19 1:05PM EDT250.000.440.000.000.00-4012.50%
GOOG241115C002600002024-07-22 9:48AM EDT260.000.350.000.000.00-1012.50%
GOOG241115C002700002024-07-22 12:47PM EDT270.000.180.000.000.00-9012.50%
認沽盤範圍2024年11月15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
GOOG241115P000700002024-05-17 3:36PM EDT70.000.030.000.110.00-111565.04%
GOOG241115P000750002024-04-18 11:58AM EDT75.000.150.020.120.00-11662.31%
GOOG241115P000800002024-05-24 10:42AM EDT80.000.070.000.550.00-11369.04%
GOOG241115P000850002024-07-19 1:33PM EDT85.000.090.000.000.00-1025.00%
GOOG241115P000900002024-06-12 11:30AM EDT90.000.080.000.210.00-129452.73%
GOOG241115P000950002024-06-05 2:14PM EDT95.000.160.000.210.00-157553.71%
GOOG241115P001000002024-07-22 2:00PM EDT100.000.130.000.000.00-5025.00%
GOOG241115P001050002024-07-17 11:51AM EDT105.000.200.000.000.00-1025.00%
GOOG241115P001100002024-07-22 2:22PM EDT110.000.200.000.000.00-2025.00%
GOOG241115P001150002024-07-15 2:23PM EDT115.000.190.000.000.00-1012.50%
GOOG241115P001200002024-07-11 12:35PM EDT120.000.330.000.000.00-1012.50%
GOOG241115P001250002024-07-22 12:01PM EDT125.000.320.000.000.00-1012.50%
GOOG241115P001300002024-07-18 11:30AM EDT130.000.530.000.000.00-2012.50%
GOOG241115P001350002024-07-22 12:46PM EDT135.000.650.000.000.00-13012.50%
GOOG241115P001400002024-07-22 12:46PM EDT140.000.870.000.000.00-6012.50%
GOOG241115P001450002024-07-22 2:16PM EDT145.001.130.000.000.00-6606.25%
GOOG241115P001500002024-07-22 10:11AM EDT150.001.650.000.000.00-1006.25%
GOOG241115P001550002024-07-22 2:29PM EDT155.002.150.000.000.00-5706.25%
GOOG241115P001600002024-07-22 3:55PM EDT160.003.100.000.000.00-4106.25%
GOOG241115P001650002024-07-22 3:57PM EDT165.004.250.000.000.00-5603.13%
GOOG241115P001700002024-07-22 3:42PM EDT170.005.350.000.000.00-3603.13%
GOOG241115P001750002024-07-22 3:59PM EDT175.007.350.000.000.00-4301.56%
GOOG241115P001800002024-07-22 2:41PM EDT180.009.100.000.000.00-3400.78%
GOOG241115P001850002024-07-19 11:54AM EDT185.0013.200.000.000.00-600.00%
GOOG241115P001900002024-07-22 12:59PM EDT190.0014.080.000.000.00-3600.00%
GOOG241115P001950002024-07-19 1:02PM EDT195.0019.710.000.000.00-400.00%
GOOG241115P002000002024-07-18 1:29PM EDT200.0023.640.000.000.00-100.00%
GOOG241115P002050002024-07-16 11:20AM EDT205.0021.200.000.000.00-5100.00%
GOOG241115P002100002024-07-18 11:30AM EDT210.0032.000.000.000.00-500.00%
GOOG241115P002200002024-07-11 9:30AM EDT220.0029.730.000.000.00-700.00%
GOOG241115P002300002024-06-24 9:34AM EDT230.0048.700.000.000.00-100.00%