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：
拍板:145.00
認購期權範圍2024年10月11日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011C00145000 | 2024-10-07 9:47AM EDT | 2024-10-11 | 23.21 | 17.70 | 18.40 | 0.00 | - | 4 | 88 | 104.88% |
| GOOG241018C00145000 | 2024-10-09 12:53PM EDT | 2024-10-18 | 17.30 | 17.30 | 18.55 | -3.75 | -17.81% | 14 | 600 | 53.86% |
| GOOG241025C00145000 | 2024-10-09 9:38AM EDT | 2024-10-25 | 21.40 | 18.70 | 19.10 | -1.92 | -8.23% | 4 | 24 | 49.73% |
| GOOG241101C00145000 | 2024-10-09 3:36PM EDT | 2024-11-01 | 19.07 | 18.35 | 20.55 | -4.98 | -20.71% | 15 | 7 | 56.47% |
| GOOG241115C00145000 | 2024-10-09 12:48PM EDT | 2024-11-15 | 19.30 | 20.15 | 20.30 | -3.05 | -13.65% | 33 | 4,238 | 42.69% |
| GOOG241220C00145000 | 2024-10-09 1:08PM EDT | 2024-12-20 | 20.50 | 19.50 | 21.70 | -2.80 | -12.02% | 25 | 1,631 | 37.57% |
| GOOG250117C00145000 | 2024-10-09 2:33PM EDT | 2025-01-17 | 21.95 | 22.35 | 22.85 | -2.85 | -11.49% | 24 | 3,691 | 36.35% |
| GOOG250221C00145000 | 2024-10-09 1:30PM EDT | 2025-02-21 | 23.60 | 24.50 | 24.70 | -2.40 | -9.23% | 3 | 112 | 37.13% |
| GOOG250321C00145000 | 2024-10-08 9:38AM EDT | 2025-03-21 | 27.37 | 24.50 | 25.75 | 0.00 | - | 1 | 210 | 36.71% |
| GOOG250516C00145000 | 2024-10-08 2:48PM EDT | 2025-05-16 | 29.40 | 27.75 | 28.35 | 0.00 | - | 1 | 5 | 37.75% |
| GOOG250620C00145000 | 2024-10-09 1:53PM EDT | 2025-06-20 | 27.84 | 28.70 | 28.95 | -2.92 | -9.49% | 4 | 4,815 | 36.33% |
| GOOG250919C00145000 | 2024-10-09 11:29AM EDT | 2025-09-19 | 31.25 | 29.50 | 31.90 | -4.10 | -11.60% | 3 | 92 | 36.51% |
| GOOG251219C00145000 | 2024-10-04 3:19PM EDT | 2025-12-19 | 38.35 | 33.90 | 34.80 | 0.00 | - | 2 | 497 | 37.10% |
| GOOG260116C00145000 | 2024-10-09 12:40PM EDT | 2026-01-16 | 34.60 | 35.30 | 35.70 | -3.15 | -8.34% | 3 | 923 | 37.34% |
| GOOG261218C00145000 | 2024-09-16 12:11PM EDT | 2026-12-18 | 42.00 | 42.90 | 43.90 | 0.00 | - | 1 | 34 | 38.02% |
| GOOG270115C00145000 | 2024-10-09 1:33PM EDT | 2027-01-15 | 43.32 | 43.50 | 44.30 | -2.61 | -5.68% | 1 | 11 | 37.83% |
認沽盤範圍2024年10月11日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011P00145000 | 2024-10-09 3:24PM EDT | 2024-10-11 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 48 | 397 | 64.06% |
| GOOG241018P00145000 | 2024-10-09 3:53PM EDT | 2024-10-18 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 74 | 4,541 | 39.06% |
| GOOG241025P00145000 | 2024-10-09 3:56PM EDT | 2024-10-25 | 0.47 | 0.43 | 0.47 | -0.02 | -4.08% | 93 | 432 | 39.99% |
| GOOG241101P00145000 | 2024-10-09 3:46PM EDT | 2024-11-01 | 0.87 | 0.79 | 0.84 | +0.10 | +12.99% | 82 | 206 | 38.92% |
| GOOG241108P00145000 | 2024-10-09 3:57PM EDT | 2024-11-08 | 1.10 | 1.08 | 1.15 | +0.06 | +5.77% | 61 | 61 | 37.48% |
| GOOG241115P00145000 | 2024-10-09 3:42PM EDT | 2024-11-15 | 1.31 | 1.29 | 1.35 | +0.06 | +4.80% | 449 | 7,258 | 35.56% |
| GOOG241122P00145000 | 2024-10-09 3:19PM EDT | 2024-11-22 | 1.63 | 1.47 | 1.95 | +0.28 | +20.74% | 48 | 59 | 37.13% |
| GOOG241220P00145000 | 2024-10-09 3:22PM EDT | 2024-12-20 | 2.27 | 2.12 | 2.20 | +0.29 | +14.65% | 30 | 3,187 | 30.40% |
| GOOG250117P00145000 | 2024-10-09 3:55PM EDT | 2025-01-17 | 2.78 | 2.74 | 2.98 | +0.09 | +3.35% | 137 | 14,657 | 29.19% |
| GOOG250221P00145000 | 2024-10-09 2:20PM EDT | 2025-02-21 | 4.31 | 3.95 | 4.05 | +0.46 | +11.95% | 31 | 852 | 28.85% |
| GOOG250321P00145000 | 2024-10-09 3:48PM EDT | 2025-03-21 | 4.70 | 4.55 | 5.65 | +0.25 | +5.62% | 8 | 1,261 | 30.99% |
| GOOG250516P00145000 | 2024-10-09 12:16PM EDT | 2025-05-16 | 6.10 | 6.00 | 6.15 | +0.38 | +6.64% | 540 | 451 | 27.97% |
| GOOG250620P00145000 | 2024-10-04 12:04PM EDT | 2025-06-20 | 5.87 | 6.50 | 6.65 | 0.00 | - | 1 | 4,373 | 27.11% |
| GOOG250919P00145000 | 2024-10-09 1:12PM EDT | 2025-09-19 | 8.53 | 8.10 | 8.35 | +0.33 | +4.02% | 7 | 129 | 26.50% |
| GOOG251219P00145000 | 2024-10-08 2:47PM EDT | 2025-12-19 | 9.92 | 9.15 | 10.10 | 0.00 | - | 2 | 353 | 26.46% |
| GOOG260116P00145000 | 2024-10-07 2:42PM EDT | 2026-01-16 | 10.26 | 10.25 | 10.55 | 0.00 | - | 34 | 1,479 | 26.36% |
| GOOG261218P00145000 | 2024-10-07 9:33AM EDT | 2026-12-18 | 11.25 | 13.85 | 15.20 | 0.00 | - | 10 | 848 | 25.61% |
| GOOG270115P00145000 | 2024-10-04 3:44PM EDT | 2027-01-15 | 13.35 | 14.50 | 15.30 | 0.00 | - | 10 | 30 | 25.29% |
