Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620C00045000 | 2024-10-08 10:30AM EDT | 45.00 | 121.55 | 121.35 | 125.10 | 0.00 | - | 1 | 120 | 95.92% |
| GOOG250620C00050000 | 2024-07-12 3:31PM EDT | 50.00 | 138.96 | 114.50 | 119.50 | 0.00 | - | 1 | 84 | 59.18% |
| GOOG250620C00055000 | 2024-05-09 2:50PM EDT | 55.00 | 118.81 | 121.00 | 125.50 | 0.00 | - | 402 | 396 | 153.76% |
| GOOG250620C00060000 | 2024-08-27 12:17PM EDT | 60.00 | 110.00 | 104.50 | 107.75 | 0.00 | - | 3 | 143 | 69.73% |
| GOOG250620C00065000 | 2024-09-27 10:29AM EDT | 65.00 | 103.45 | 102.00 | 104.20 | 0.00 | - | 10 | 74 | 69.24% |
| GOOG250620C00070000 | 2024-10-07 2:27PM EDT | 70.00 | 98.00 | 97.15 | 100.35 | 0.00 | - | 1 | 168 | 70.73% |
| GOOG250620C00075000 | 2024-09-27 10:38AM EDT | 75.00 | 94.00 | 92.95 | 94.55 | 0.00 | - | 1 | 44 | 65.77% |
| GOOG250620C00080000 | 2024-09-27 12:57PM EDT | 80.00 | 88.09 | 87.55 | 89.75 | 0.00 | - | 10 | 127 | 60.34% |
| GOOG250620C00085000 | 2024-08-30 11:49AM EDT | 85.00 | 81.83 | 80.85 | 85.15 | 0.00 | - | 1 | 47 | 50.55% |
| GOOG250620C00090000 | 2024-09-06 2:44PM EDT | 90.00 | 66.70 | 81.20 | 82.00 | 0.00 | - | 1 | 586 | 68.41% |
| GOOG250620C00095000 | 2024-10-07 10:04AM EDT | 95.00 | 76.30 | 73.20 | 75.40 | 0.00 | - | 4 | 129 | 52.19% |
| GOOG250620C00100000 | 2024-10-14 3:48PM EDT | 100.00 | 70.30 | 70.10 | 72.25 | -0.20 | -0.28% | 1 | 519 | 57.31% |
| GOOG250620C00105000 | 2024-10-03 9:51AM EDT | 105.00 | 64.87 | 63.80 | 65.95 | 0.00 | - | 1 | 105 | 52.16% |
| GOOG250620C00110000 | 2024-10-10 10:37AM EDT | 110.00 | 57.35 | 59.75 | 61.30 | 0.00 | - | 50 | 984 | 49.53% |
| GOOG250620C00115000 | 2024-10-01 1:12PM EDT | 115.00 | 57.25 | 56.25 | 56.80 | 0.00 | - | 2 | 304 | 47.40% |
| GOOG250620C00120000 | 2024-10-11 2:57PM EDT | 120.00 | 50.15 | 51.85 | 52.10 | 0.00 | - | 5 | 1,212 | 44.50% |
| GOOG250620C00125000 | 2024-10-15 10:02AM EDT | 125.00 | 48.80 | 47.45 | 47.80 | +1.05 | +2.20% | 1 | 630 | 42.80% |
| GOOG250620C00130000 | 2024-10-15 3:08PM EDT | 130.00 | 42.80 | 41.25 | 43.45 | -0.18 | -0.42% | 3 | 1,420 | 40.77% |
| GOOG250620C00135000 | 2024-10-14 9:30AM EDT | 135.00 | 36.50 | 39.05 | 39.35 | 0.00 | - | 5 | 516 | 39.23% |
| GOOG250620C00140000 | 2024-10-15 3:29PM EDT | 140.00 | 34.84 | 35.10 | 35.45 | -0.13 | -0.37% | 2 | 2,123 | 37.92% |
| GOOG250620C00145000 | 2024-10-15 3:09PM EDT | 145.00 | 31.15 | 31.35 | 31.65 | +0.43 | +1.40% | 4 | 4,813 | 36.57% |
| GOOG250620C00150000 | 2024-10-15 3:55PM EDT | 150.00 | 27.70 | 27.80 | 28.05 | +0.20 | +0.73% | 25 | 3,122 | 35.35% |
| GOOG250620C00155000 | 2024-10-15 3:30PM EDT | 155.00 | 24.32 | 24.50 | 24.90 | +0.17 | +0.70% | 29 | 2,017 | 34.70% |
| GOOG250620C00160000 | 2024-10-15 3:00PM EDT | 160.00 | 21.25 | 21.40 | 21.65 | +0.05 | +0.24% | 8 | 4,782 | 33.50% |
| GOOG250620C00165000 | 2024-10-15 3:00PM EDT | 165.00 | 18.58 | 18.60 | 18.85 | -0.07 | -0.38% | 12 | 2,233 | 32.79% |
| GOOG250620C00170000 | 2024-10-15 3:36PM EDT | 170.00 | 15.85 | 16.05 | 16.30 | 0.00 | - | 217 | 5,448 | 32.17% |
| GOOG250620C00175000 | 2024-10-15 9:45AM EDT | 175.00 | 14.00 | 13.75 | 14.05 | +0.25 | +1.82% | 1 | 2,203 | 31.70% |
| GOOG250620C00180000 | 2024-10-15 12:28PM EDT | 180.00 | 12.03 | 11.70 | 11.90 | +0.46 | +3.98% | 36 | 5,457 | 31.03% |
| GOOG250620C00185000 | 2024-10-15 12:46PM EDT | 185.00 | 9.90 | 9.90 | 10.10 | +0.35 | +3.66% | 27 | 1,610 | 30.63% |
| GOOG250620C00190000 | 2024-10-15 11:08AM EDT | 190.00 | 8.25 | 8.30 | 8.60 | +0.02 | +0.24% | 2 | 4,103 | 30.42% |
| GOOG250620C00195000 | 2024-10-15 9:52AM EDT | 195.00 | 7.27 | 6.95 | 7.15 | +0.42 | +6.13% | 1 | 1,555 | 29.95% |
| GOOG250620C00200000 | 2024-10-15 3:31PM EDT | 200.00 | 5.75 | 5.80 | 6.00 | 0.00 | - | 44 | 5,517 | 29.74% |
| GOOG250620C00205000 | 2024-10-08 9:35AM EDT | 205.00 | 4.98 | 4.80 | 5.00 | 0.00 | - | 2 | 2,750 | 29.52% |
| GOOG250620C00210000 | 2024-10-15 2:41PM EDT | 210.00 | 4.05 | 4.00 | 4.10 | -0.05 | -1.22% | 6 | 6,079 | 29.21% |
| GOOG250620C00215000 | 2024-10-15 11:50AM EDT | 215.00 | 3.50 | 3.30 | 3.50 | +0.20 | +6.06% | 1 | 1,941 | 29.36% |
| GOOG250620C00220000 | 2024-10-15 10:33AM EDT | 220.00 | 2.89 | 2.74 | 2.91 | +0.19 | +7.04% | 402 | 1,472 | 29.28% |
| GOOG250620C00225000 | 2024-10-14 2:58PM EDT | 225.00 | 2.27 | 2.28 | 2.45 | 0.00 | - | 5 | 2,012 | 29.33% |
| GOOG250620C00230000 | 2024-10-14 2:40PM EDT | 230.00 | 1.90 | 1.91 | 2.10 | 0.00 | - | 30 | 3,147 | 29.54% |
| GOOG250620C00240000 | 2024-10-09 11:19AM EDT | 240.00 | 1.26 | 1.36 | 1.45 | 0.00 | - | 8 | 254 | 29.49% |
| GOOG250620C00250000 | 2024-10-15 9:56AM EDT | 250.00 | 1.08 | 0.99 | 1.06 | +0.06 | +5.88% | 2 | 611 | 29.83% |
| GOOG250620C00260000 | 2024-10-14 2:40PM EDT | 260.00 | 0.76 | 0.71 | 0.80 | 0.00 | - | 10 | 388 | 30.34% |
| GOOG250620C00270000 | 2024-10-15 3:00PM EDT | 270.00 | 0.63 | 0.53 | 0.67 | 0.00 | - | 49 | 719 | 31.32% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00045000 | 2024-09-24 10:22AM EDT | 45.00 | 0.11 | 0.03 | 0.10 | 0.00 | - | 1 | 515 | 61.33% |
| GOOG250620P00050000 | 2024-09-12 1:23PM EDT | 50.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 2 | 1,995 | 57.03% |
| GOOG250620P00055000 | 2024-10-11 3:56PM EDT | 55.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 4 | 904 | 53.13% |
| GOOG250620P00060000 | 2024-10-11 12:00PM EDT | 60.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 10 | 435 | 50.78% |
| GOOG250620P00065000 | 2024-10-01 10:23AM EDT | 65.00 | 0.13 | 0.03 | 0.75 | 0.00 | - | 2 | 1,041 | 56.69% |
| GOOG250620P00070000 | 2024-10-14 10:05AM EDT | 70.00 | 0.16 | 0.08 | 0.19 | 0.00 | - | 4 | 1,356 | 47.31% |
| GOOG250620P00075000 | 2024-10-15 12:00PM EDT | 75.00 | 0.15 | 0.14 | 0.22 | -0.06 | -28.57% | 10 | 1,209 | 44.73% |
| GOOG250620P00080000 | 2024-09-18 3:13PM EDT | 80.00 | 0.34 | 0.17 | 0.28 | 0.00 | - | 5 | 773 | 42.92% |
| GOOG250620P00085000 | 2024-10-09 3:27PM EDT | 85.00 | 0.39 | 0.21 | 0.95 | 0.00 | - | 1 | 569 | 49.11% |
| GOOG250620P00090000 | 2024-10-14 3:37PM EDT | 90.00 | 0.39 | 0.32 | 0.43 | 0.00 | - | 5 | 1,017 | 39.26% |
| GOOG250620P00095000 | 2024-10-01 2:03PM EDT | 95.00 | 0.55 | 0.41 | 0.56 | 0.00 | - | 2 | 677 | 37.94% |
| GOOG250620P00100000 | 2024-10-15 1:14PM EDT | 100.00 | 0.60 | 0.55 | 0.70 | -0.04 | -6.25% | 1 | 1,666 | 36.43% |
| GOOG250620P00105000 | 2024-10-15 2:04PM EDT | 105.00 | 0.76 | 0.71 | 0.86 | -0.09 | -10.59% | 1 | 1,031 | 34.86% |
| GOOG250620P00110000 | 2024-10-15 10:21AM EDT | 110.00 | 0.95 | 0.93 | 1.06 | -0.05 | -5.00% | 1 | 2,326 | 33.40% |
| GOOG250620P00115000 | 2024-10-15 9:30AM EDT | 115.00 | 1.25 | 1.23 | 1.33 | -0.10 | -7.41% | 2 | 1,841 | 32.14% |
| GOOG250620P00120000 | 2024-10-15 11:28AM EDT | 120.00 | 1.61 | 1.59 | 1.68 | -0.10 | -5.85% | 1 | 1,975 | 31.00% |
| GOOG250620P00125000 | 2024-10-15 1:53PM EDT | 125.00 | 2.10 | 1.65 | 2.15 | -0.44 | -17.32% | 15 | 1,909 | 30.05% |
| GOOG250620P00130000 | 2024-10-14 12:04PM EDT | 130.00 | 2.80 | 2.64 | 2.75 | 0.00 | - | 2 | 3,631 | 29.21% |
| GOOG250620P00135000 | 2024-10-14 3:47PM EDT | 135.00 | 3.50 | 3.35 | 3.50 | +0.03 | +0.86% | 1 | 2,616 | 28.42% |
| GOOG250620P00140000 | 2024-10-14 3:57PM EDT | 140.00 | 4.45 | 4.25 | 4.50 | 0.00 | - | 15 | 2,145 | 27.90% |
| GOOG250620P00145000 | 2024-10-15 9:46AM EDT | 145.00 | 5.30 | 5.40 | 5.60 | -0.80 | -13.11% | 12 | 4,385 | 27.14% |
| GOOG250620P00150000 | 2024-10-14 10:00AM EDT | 150.00 | 6.45 | 6.70 | 6.95 | -0.30 | -4.44% | 1 | 2,952 | 26.48% |
| GOOG250620P00155000 | 2024-10-15 11:03AM EDT | 155.00 | 8.40 | 8.30 | 8.50 | -0.15 | -1.75% | 3 | 2,840 | 25.77% |
| GOOG250620P00160000 | 2024-10-15 12:24PM EDT | 160.00 | 10.10 | 10.10 | 10.35 | -0.20 | -1.94% | 1 | 5,897 | 25.16% |
| GOOG250620P00165000 | 2024-10-15 11:20AM EDT | 165.00 | 12.25 | 12.25 | 13.45 | -0.32 | -2.55% | 9 | 1,626 | 26.36% |
| GOOG250620P00170000 | 2024-10-14 2:10PM EDT | 170.00 | 15.00 | 14.60 | 14.95 | 0.00 | - | 1 | 1,152 | 24.09% |
| GOOG250620P00175000 | 2024-10-09 1:50PM EDT | 175.00 | 20.35 | 17.25 | 17.55 | 0.00 | - | 1 | 2,364 | 23.32% |
| GOOG250620P00180000 | 2024-10-11 9:30AM EDT | 180.00 | 23.05 | 18.30 | 20.55 | 0.00 | - | 2 | 2,386 | 22.74% |
| GOOG250620P00185000 | 2024-10-09 11:29AM EDT | 185.00 | 26.80 | 23.50 | 25.75 | 0.00 | - | 3 | 330 | 25.95% |
| GOOG250620P00190000 | 2024-10-09 3:40PM EDT | 190.00 | 30.50 | 26.95 | 27.35 | 0.00 | - | 2 | 779 | 21.45% |
| GOOG250620P00195000 | 2024-10-02 11:42AM EDT | 195.00 | 31.75 | 30.75 | 31.15 | 0.00 | - | 6 | 170 | 20.77% |
| GOOG250620P00200000 | 2024-10-10 10:18AM EDT | 200.00 | 34.20 | 34.85 | 35.15 | -3.80 | -10.00% | 9 | 124 | 19.93% |
| GOOG250620P00205000 | 2024-10-10 10:18AM EDT | 205.00 | 42.40 | 38.00 | 41.45 | 0.00 | - | 5 | 35 | 25.44% |
| GOOG250620P00210000 | 2024-09-30 10:06AM EDT | 210.00 | 44.95 | 42.20 | 45.75 | 0.00 | - | 34 | 64 | 25.25% |
| GOOG250620P00215000 | 2024-10-02 2:28PM EDT | 215.00 | 48.40 | 46.40 | 48.55 | 0.00 | - | 7 | 91 | 17.68% |
| GOOG250620P00220000 | 2024-10-03 1:37PM EDT | 220.00 | 52.80 | 51.15 | 55.30 | 0.00 | - | 7 | 0 | 27.03% |
| GOOG250620P00225000 | 2024-09-18 9:30AM EDT | 225.00 | 64.05 | 56.10 | 60.25 | 0.00 | - | 2 | 0 | 28.35% |
| GOOG250620P00230000 | 2024-08-30 3:46PM EDT | 230.00 | 65.60 | 62.60 | 66.90 | 0.00 | - | 2 | 0 | 35.07% |
| GOOG250620P00240000 | 2024-09-04 1:57PM EDT | 240.00 | 82.30 | 69.25 | 73.55 | 0.00 | - | 2 | 0 | 23.55% |
| GOOG250620P00250000 | 2024-07-23 11:40AM EDT | 250.00 | 65.78 | 82.00 | 87.00 | 0.00 | - | 2 | 0 | 41.05% |
