香港股市 將在 8 小時 30 分鐘 開市

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
174.41-2.99 (-1.69%)
市場開市。 截至 01:00PM EDT。
價內期權
認購期權範圍2026年1月16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
GOOG260116C000650002024-05-30 11:21AM EDT65.00111.50111.50116.00-3.72-3.23%132663.02%
GOOG260116C000700002024-05-21 9:52AM EDT70.00113.75107.50111.500.00-117861.74%
GOOG260116C000750002024-05-16 1:26PM EDT75.00105.75103.00107.000.00-136759.45%
GOOG260116C000800002024-05-20 2:02PM EDT80.00106.0098.00103.000.00-424557.21%
GOOG260116C000850002024-05-14 1:28PM EDT85.0094.0093.5098.500.00-37855.00%
GOOG260116C000900002024-05-10 3:57PM EDT90.0087.5089.6593.900.00-123353.56%
GOOG260116C000950002024-05-28 9:30AM EDT95.0088.7385.1590.000.00-14552.12%
GOOG260116C001000002024-05-29 12:33PM EDT100.0087.0082.5584.600.00-1094951.06%
GOOG260116C001050002024-05-17 12:22PM EDT105.0081.8077.9580.350.00-67851.49%
GOOG260116C001100002024-05-30 12:24PM EDT110.0075.1774.4576.25-3.12-3.99%518149.93%
GOOG260116C001150002024-05-28 1:56PM EDT115.0074.6070.4072.500.00-49048.97%
GOOG260116C001200002024-05-28 1:56PM EDT120.0070.7066.2069.150.00-937448.58%
GOOG260116C001250002024-05-29 12:43PM EDT125.0063.0561.6065.15-3.95-5.90%184646.98%
GOOG260116C001300002024-05-28 10:51AM EDT130.0062.5558.1060.450.00-163044.26%
GOOG260116C001350002024-05-28 2:13PM EDT135.0059.1154.5557.200.00-275643.75%
GOOG260116C001400002024-05-30 12:27PM EDT140.0052.3052.0052.75-3.10-5.60%112,00541.40%
GOOG260116C001450002024-05-29 1:20PM EDT145.0050.0047.9049.10-1.85-3.57%31,01540.16%
GOOG260116C001500002024-05-30 12:22PM EDT150.0045.9045.4045.90-3.70-7.46%51,44939.42%
GOOG260116C001550002024-05-30 12:29PM EDT155.0042.9542.3042.80-3.55-7.63%11,07438.70%
GOOG260116C001600002024-05-30 10:35AM EDT160.0039.4739.1540.60-2.78-6.58%12,35538.97%
GOOG260116C001650002024-05-30 10:35AM EDT165.0036.6235.8537.10-2.66-6.77%21,97937.51%
GOOG260116C001700002024-05-30 11:44AM EDT170.0034.3934.0034.45-2.61-7.05%321,15636.98%
GOOG260116C001750002024-05-30 12:28PM EDT175.0031.6531.5031.75-2.37-6.97%313,36236.26%
GOOG260116C001800002024-05-30 11:14AM EDT180.0029.2529.0029.40-2.75-8.59%1578135.83%
GOOG260116C001850002024-05-29 1:47PM EDT185.0029.1526.7027.150.00-3454335.38%
GOOG260116C001900002024-05-29 12:16PM EDT190.0028.2024.6525.000.00-11,19534.93%
GOOG260116C001950002024-05-29 10:43AM EDT195.0024.7522.6023.300.00-3276734.87%
GOOG260116C002000002024-05-30 12:20PM EDT200.0021.2820.8022.55-1.42-6.26%121,58735.76%
GOOG260116C002050002024-05-30 12:37PM EDT205.0019.3519.3519.75-1.65-7.86%1658834.22%
GOOG260116C002100002024-05-28 1:58PM EDT210.0019.6017.5517.900.00-11,35233.64%
GOOG260116C002150002024-05-29 3:41PM EDT215.0017.9015.7017.250.00-340934.34%
GOOG260116C002200002024-05-28 2:13PM EDT220.0016.6413.6016.400.00-271034.73%
GOOG260116C002250002024-05-30 12:42PM EDT225.0013.8013.1014.35-1.15-7.69%151,17633.59%
GOOG260116C002300002024-05-21 2:46PM EDT230.0014.4011.2013.600.00-1217633.91%
GOOG260116C002400002024-05-22 3:22PM EDT240.0011.0010.0011.60-0.70-5.98%545633.70%
GOOG260116C002500002024-05-28 10:08AM EDT250.0010.008.559.350.00-1018132.77%
GOOG260116C002600002024-05-30 12:29PM EDT260.007.357.358.70-0.80-9.82%11919333.76%
認沽盤範圍2026年1月16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
GOOG260116P000650002024-05-17 3:19PM EDT65.000.500.521.350.00-21,03447.36%
GOOG260116P000700002024-05-20 11:52AM EDT70.000.650.311.980.00-22,54448.01%
GOOG260116P000750002024-05-23 10:07AM EDT75.000.800.702.130.00-166645.57%
GOOG260116P000800002024-05-17 9:30AM EDT80.001.250.001.350.00-215238.34%
GOOG260116P000850002024-05-24 11:45AM EDT85.001.370.002.500.00-159441.28%
GOOG260116P000900002024-05-28 12:12PM EDT90.001.500.692.750.00-124439.47%
GOOG260116P000950002024-05-13 1:17PM EDT95.001.961.122.500.00-639335.85%
GOOG260116P001000002024-05-28 12:50PM EDT100.002.072.072.500.00-21,04033.35%
GOOG260116P001050002024-05-22 1:04PM EDT105.003.022.432.760.00-92,50931.81%
GOOG260116P001100002024-05-16 10:33AM EDT110.003.593.003.250.00-461530.92%
GOOG260116P001150002024-05-21 3:04PM EDT115.003.853.554.100.00-158430.78%
GOOG260116P001200002024-05-29 3:15PM EDT120.004.074.254.550.00-548029.46%
GOOG260116P001250002024-05-29 1:46PM EDT125.004.855.005.350.00-268228.78%
GOOG260116P001300002024-05-29 10:14AM EDT130.005.804.806.250.00-460628.12%
GOOG260116P001350002024-05-29 12:43PM EDT135.006.656.407.300.00-250627.54%
GOOG260116P001400002024-05-30 10:01AM EDT140.008.008.058.50+0.20+2.56%190627.01%
GOOG260116P001450002024-05-29 2:29PM EDT145.008.869.409.800.00-935426.43%
GOOG260116P001500002024-05-29 3:28PM EDT150.0010.159.9512.150.00-297127.09%
GOOG260116P001550002024-05-28 11:31AM EDT155.0011.8512.2012.850.00-2262225.32%
GOOG260116P001600002024-05-21 2:17PM EDT160.0013.4514.2015.100.00-1952325.39%
GOOG260116P001650002024-05-30 12:12PM EDT165.0016.3016.2016.95+1.10+7.24%11,91224.75%
GOOG260116P001700002024-05-28 2:20PM EDT170.0017.5117.9019.750.00-242825.03%
GOOG260116P001750002024-05-30 10:02AM EDT175.0019.9520.5022.20+0.10+0.50%736924.69%
GOOG260116P001800002024-05-24 9:30AM EDT180.0022.6122.9524.000.00-227723.43%
GOOG260116P001850002024-05-30 10:51AM EDT185.0025.4124.5026.90+0.01+0.04%57023.22%
GOOG260116P001900002024-05-29 2:27PM EDT190.0026.4527.3528.850.00-46021.73%
GOOG260116P001950002024-04-26 2:16PM EDT195.0032.8030.1031.500.00-243820.80%
GOOG260116P002000002024-05-28 10:46AM EDT200.0032.9032.1035.000.00-14820.65%
GOOG260116P002050002024-04-08 1:40PM EDT205.0051.2538.4541.300.00-31523.75%
GOOG260116P002100002024-05-20 12:20PM EDT210.0039.0039.5542.900.00-11320.90%
GOOG260116P002200002024-04-25 9:46AM EDT220.0065.8545.0050.000.00-21019.24%
GOOG260116P002250002024-02-26 4:16PM EDT225.0085.5070.5075.500.00-1045.91%
GOOG260116P002300002024-05-16 11:05AM EDT230.0055.8155.4060.000.00--121.39%
GOOG260116P002400002024-04-26 9:48AM EDT240.0066.8861.5066.500.00-1115.61%
GOOG260116P002600002024-05-15 9:34AM EDT260.0084.5583.5088.500.00--024.01%