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2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011C00095000 | 2024-09-09 2:39PM EDT | 95.00 | 55.05 | 69.60 | 69.95 | 0.00 | - | - | 1 | 245.51% |
| GOOG241011C00100000 | 2024-09-27 1:38PM EDT | 100.00 | 66.11 | 64.70 | 65.00 | 0.00 | - | 6 | 6 | 232.23% |
| GOOG241011C00105000 | 2024-10-04 1:23PM EDT | 105.00 | 62.97 | 59.70 | 60.00 | 0.00 | - | 16 | 16 | 212.40% |
| GOOG241011C00110000 | 2024-10-03 9:39AM EDT | 110.00 | 56.03 | 54.60 | 54.90 | 0.00 | - | - | 7 | 184.96% |
| GOOG241011C00115000 | 2024-09-26 3:58PM EDT | 115.00 | 49.19 | 49.75 | 50.10 | 0.00 | - | - | 5 | 180.08% |
| GOOG241011C00130000 | 2024-10-07 12:04PM EDT | 130.00 | 37.38 | 34.70 | 35.05 | +0.52 | +1.41% | 10 | 12 | 124.71% |
| GOOG241011C00135000 | 2024-10-07 2:28PM EDT | 135.00 | 30.78 | 29.65 | 30.10 | +0.73 | +2.43% | 1 | 7 | 108.11% |
| GOOG241011C00140000 | 2024-10-07 2:29PM EDT | 140.00 | 25.80 | 24.85 | 25.05 | -2.53 | -8.93% | 4 | 45 | 95.02% |
| GOOG241011C00142000 | 2024-10-03 3:07PM EDT | 142.00 | 25.52 | 22.65 | 23.00 | 0.00 | - | - | 1 | 83.30% |
| GOOG241011C00144000 | 2024-10-03 3:07PM EDT | 144.00 | 23.52 | 20.60 | 21.00 | 0.00 | - | 2 | 5 | 75.98% |
| GOOG241011C00145000 | 2024-10-03 10:43AM EDT | 145.00 | 23.21 | 19.90 | 20.05 | +1.91 | +8.97% | 4 | 98 | 79.39% |
| GOOG241011C00148000 | 2024-09-27 10:53AM EDT | 148.00 | 19.30 | 16.75 | 17.05 | 0.00 | - | 4 | 4 | 66.94% |
| GOOG241011C00149000 | 2024-10-01 11:22AM EDT | 149.00 | 17.75 | 15.65 | 16.05 | 0.00 | - | - | 2 | 62.01% |
| GOOG241011C00150000 | 2024-10-07 1:40PM EDT | 150.00 | 16.55 | 14.85 | 15.10 | -1.39 | -7.75% | 44 | 695 | 62.70% |
| GOOG241011C00152500 | 2024-10-07 12:00PM EDT | 152.50 | 15.13 | 12.40 | 12.65 | -0.55 | -3.51% | 87 | 146 | 55.62% |
| GOOG241011C00155000 | 2024-10-07 3:14PM EDT | 155.00 | 10.35 | 10.10 | 10.25 | -4.45 | -30.07% | 43 | 1,265 | 50.29% |
| GOOG241011C00157500 | 2024-10-07 1:14PM EDT | 157.50 | 9.47 | 7.75 | 7.95 | -1.68 | -15.07% | 5 | 2,116 | 46.19% |
| GOOG241011C00160000 | 2024-10-07 3:27PM EDT | 160.00 | 5.75 | 5.65 | 5.75 | -2.88 | -33.37% | 414 | 1,205 | 40.53% |
| GOOG241011C00162500 | 2024-10-07 3:44PM EDT | 162.50 | 3.76 | 3.70 | 3.80 | -2.72 | -41.91% | 154 | 478 | 36.06% |
| GOOG241011C00165000 | 2024-10-07 3:42PM EDT | 165.00 | 2.22 | 2.24 | 2.28 | -2.61 | -54.15% | 2,148 | 1,233 | 33.47% |
| GOOG241011C00167500 | 2024-10-07 3:42PM EDT | 167.50 | 1.23 | 1.21 | 1.24 | -1.82 | -59.67% | 2,857 | 1,796 | 32.18% |
| GOOG241011C00170000 | 2024-10-07 3:43PM EDT | 170.00 | 0.59 | 0.58 | 0.59 | -1.17 | -67.24% | 6,924 | 3,975 | 31.15% |
| GOOG241011C00172500 | 2024-10-07 3:45PM EDT | 172.50 | 0.27 | 0.25 | 0.27 | -0.61 | -70.11% | 4,476 | 4,100 | 31.25% |
| GOOG241011C00175000 | 2024-10-07 3:44PM EDT | 175.00 | 0.11 | 0.10 | 0.11 | -0.30 | -75.00% | 3,257 | 7,658 | 31.25% |
| GOOG241011C00177500 | 2024-10-07 3:39PM EDT | 177.50 | 0.06 | 0.04 | 0.06 | -0.11 | -64.71% | 780 | 1,203 | 33.20% |
| GOOG241011C00180000 | 2024-10-07 3:44PM EDT | 180.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 425 | 2,926 | 35.94% |
| GOOG241011C00182500 | 2024-10-07 3:25PM EDT | 182.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 600 | 707 | 39.06% |
| GOOG241011C00185000 | 2024-10-07 11:57AM EDT | 185.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 444 | 699 | 41.41% |
| GOOG241011C00187500 | 2024-10-07 2:43PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 36 | 42.19% |
| GOOG241011C00190000 | 2024-10-07 12:28PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 868 | 49.22% |
| GOOG241011C00195000 | 2024-10-04 10:56AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 271 | 50.00% |
| GOOG241011C00200000 | 2024-10-04 3:32PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 20 | 56.25% |
| GOOG241011C00205000 | 2024-10-02 1:10PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 83 | 62.50% |
| GOOG241011C00210000 | 2024-10-02 3:50PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 561 | 68.75% |
| GOOG241011C00215000 | 2024-10-03 12:33PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 75.00% |
| GOOG241011C00220000 | 2024-09-30 10:43AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 44 | 81.25% |
| GOOG241011C00225000 | 2024-10-01 10:34AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 257 | 87.50% |
認沽盤範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011P00105000 | 2024-09-19 3:25PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 125.00% |
| GOOG241011P00110000 | 2024-09-30 12:52PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 112.50% |
| GOOG241011P00115000 | 2024-09-30 12:53PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 98.44% |
| GOOG241011P00120000 | 2024-10-02 9:51AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 87.50% |
| GOOG241011P00125000 | 2024-09-30 1:34PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 78.13% |
| GOOG241011P00130000 | 2024-10-04 10:10AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 270 | 67.19% |
| GOOG241011P00135000 | 2024-10-07 2:34PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 982 | 57.81% |
| GOOG241011P00140000 | 2024-10-07 2:42PM EDT | 140.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 5 | 801 | 56.25% |
| GOOG241011P00141000 | 2024-10-07 3:17PM EDT | 141.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 10 | 6 | 55.47% |
| GOOG241011P00142000 | 2024-10-07 9:45AM EDT | 142.00 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 15 | 105 | 54.30% |
| GOOG241011P00143000 | 2024-10-04 2:14PM EDT | 143.00 | 0.02 | 0.03 | 0.05 | -0.01 | -33.33% | 25 | 11 | 52.73% |
| GOOG241011P00144000 | 2024-10-03 12:49PM EDT | 144.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | - | 6 | 51.37% |
| GOOG241011P00145000 | 2024-10-07 12:24PM EDT | 145.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 45 | 396 | 49.81% |
| GOOG241011P00146000 | 2024-10-07 2:38PM EDT | 146.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 35 | 61 | 49.81% |
| GOOG241011P00147000 | 2024-10-07 3:02PM EDT | 147.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 38 | 79 | 48.44% |
| GOOG241011P00148000 | 2024-10-07 3:01PM EDT | 148.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 25 | 27 | 45.90% |
| GOOG241011P00149000 | 2024-10-07 3:06PM EDT | 149.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 150 | 37 | 45.12% |
| GOOG241011P00150000 | 2024-10-07 3:42PM EDT | 150.00 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 192 | 645 | 43.16% |
| GOOG241011P00152500 | 2024-10-07 3:41PM EDT | 152.50 | 0.15 | 0.15 | 0.16 | +0.05 | +50.00% | 185 | 584 | 39.45% |
| GOOG241011P00155000 | 2024-10-07 3:43PM EDT | 155.00 | 0.24 | 0.24 | 0.25 | +0.10 | +71.43% | 771 | 1,552 | 36.04% |
| GOOG241011P00157500 | 2024-10-07 3:32PM EDT | 157.50 | 0.41 | 0.42 | 0.44 | +0.22 | +115.79% | 544 | 344 | 33.50% |
| GOOG241011P00160000 | 2024-10-07 3:42PM EDT | 160.00 | 0.78 | 0.74 | 0.78 | +0.47 | +151.61% | 1,563 | 1,600 | 31.06% |
| GOOG241011P00162500 | 2024-10-07 3:44PM EDT | 162.50 | 1.38 | 1.37 | 1.40 | +0.85 | +154.55% | 3,092 | 3,206 | 29.05% |
| GOOG241011P00165000 | 2024-10-07 3:42PM EDT | 165.00 | 2.45 | 2.34 | 2.39 | +1.44 | +142.57% | 2,366 | 1,650 | 26.93% |
| GOOG241011P00167500 | 2024-10-07 3:42PM EDT | 167.50 | 3.93 | 3.80 | 3.90 | +2.14 | +119.55% | 1,946 | 1,172 | 25.39% |
| GOOG241011P00170000 | 2024-10-07 3:33PM EDT | 170.00 | 5.64 | 5.70 | 5.85 | +2.63 | +87.38% | 265 | 1,062 | 23.29% |
| GOOG241011P00172500 | 2024-10-07 2:30PM EDT | 172.50 | 7.40 | 7.90 | 8.10 | +2.65 | +55.79% | 1,441 | 113 | 0.00% |
| GOOG241011P00175000 | 2024-10-04 3:54PM EDT | 175.00 | 10.33 | 10.20 | 10.45 | +3.58 | +53.04% | 6 | 66 | 0.00% |
| GOOG241011P00177500 | 2024-10-02 3:50PM EDT | 177.50 | 9.85 | 12.65 | 12.95 | 0.00 | - | - | 17 | 0.00% |
| GOOG241011P00180000 | 2024-10-07 12:47PM EDT | 180.00 | 13.25 | 15.15 | 15.45 | +0.93 | +7.55% | 9 | 16 | 0.00% |
| GOOG241011P00182500 | 2024-10-07 12:02PM EDT | 182.50 | 15.15 | 17.65 | 17.95 | -4.35 | -22.31% | 1 | 2 | 0.00% |
| GOOG241011P00185000 | 2024-10-07 10:40AM EDT | 185.00 | 16.70 | 20.20 | 20.50 | -0.56 | -3.24% | 1 | 2 | 0.00% |
| GOOG241011P00187500 | 2024-10-04 11:22AM EDT | 187.50 | 20.06 | 22.65 | 22.95 | 0.00 | - | 2 | 4 | 0.00% |
