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:160.00
認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00160000 | 2024-09-16 3:59PM EDT | 2024-09-20 | 1.53 | 1.50 | 1.54 | +0.06 | +4.08% | 9,950 | 28,478 | 30.10% |
| GOOG240927C00160000 | 2024-09-16 3:58PM EDT | 2024-09-27 | 2.50 | 2.41 | 2.66 | +0.14 | +5.93% | 2,255 | 2,806 | 28.42% |
| GOOG241004C00160000 | 2024-09-16 3:59PM EDT | 2024-10-04 | 3.35 | 3.25 | 3.35 | +0.30 | +9.84% | 137 | 1,564 | 27.14% |
| GOOG241011C00160000 | 2024-09-16 3:37PM EDT | 2024-10-11 | 3.99 | 3.85 | 4.05 | +0.24 | +6.40% | 296 | 1,220 | 27.25% |
| GOOG241018C00160000 | 2024-09-16 3:56PM EDT | 2024-10-18 | 4.65 | 4.55 | 4.70 | +0.20 | +4.49% | 1,014 | 4,217 | 27.55% |
| GOOG241025C00160000 | 2024-09-16 3:54PM EDT | 2024-10-25 | 6.30 | 6.15 | 6.50 | +0.50 | +8.62% | 61 | 567 | 33.64% |
| GOOG241101C00160000 | 2024-09-16 3:24PM EDT | 2024-11-01 | 6.95 | 6.80 | 7.15 | -0.02 | -0.29% | 26 | 37 | 33.86% |
| GOOG241115C00160000 | 2024-09-16 3:48PM EDT | 2024-11-15 | 8.10 | 8.00 | 8.45 | +0.20 | +2.53% | 289 | 1,784 | 34.70% |
| GOOG241220C00160000 | 2024-09-16 3:58PM EDT | 2024-12-20 | 9.88 | 9.75 | 10.00 | +0.28 | +2.92% | 246 | 4,003 | 32.37% |
| GOOG250117C00160000 | 2024-09-16 3:58PM EDT | 2025-01-17 | 11.26 | 11.10 | 11.40 | +0.26 | +2.36% | 537 | 9,815 | 32.25% |
| GOOG250221C00160000 | 2024-09-16 2:18PM EDT | 2025-02-21 | 13.35 | 13.20 | 13.40 | +0.25 | +1.91% | 29 | 428 | 33.26% |
| GOOG250321C00160000 | 2024-09-16 12:48PM EDT | 2025-03-21 | 14.40 | 14.25 | 15.45 | +0.08 | +0.56% | 546 | 2,575 | 35.20% |
| GOOG250620C00160000 | 2024-09-16 2:54PM EDT | 2025-06-20 | 17.70 | 17.55 | 18.90 | +0.09 | +0.51% | 33 | 4,011 | 35.13% |
| GOOG250919C00160000 | 2024-09-16 3:36PM EDT | 2025-09-19 | 20.80 | 18.75 | 22.10 | +0.20 | +0.97% | 14 | 196 | 35.55% |
| GOOG251219C00160000 | 2024-09-16 1:11PM EDT | 2025-12-19 | 23.75 | 22.90 | 24.35 | +0.25 | +1.06% | 4 | 829 | 35.04% |
| GOOG260116C00160000 | 2024-09-16 3:11PM EDT | 2026-01-16 | 24.52 | 23.60 | 27.00 | -0.08 | -0.33% | 58 | 3,110 | 37.70% |
| GOOG261218C00160000 | 2024-09-16 3:24PM EDT | 2026-12-18 | 33.00 | 33.00 | 34.70 | -0.80 | -2.37% | 17 | 688 | 37.31% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00160000 | 2024-09-16 3:58PM EDT | 2024-09-20 | 2.35 | 2.24 | 2.47 | -0.75 | -24.19% | 1,001 | 11,986 | 28.86% |
| GOOG240927P00160000 | 2024-09-16 2:41PM EDT | 2024-09-27 | 3.45 | 3.15 | 3.30 | -0.15 | -4.17% | 131 | 594 | 25.05% |
| GOOG241004P00160000 | 2024-09-16 3:51PM EDT | 2024-10-04 | 3.95 | 3.80 | 4.00 | -0.24 | -5.73% | 167 | 205 | 24.57% |
| GOOG241011P00160000 | 2024-09-16 2:49PM EDT | 2024-10-11 | 4.55 | 3.45 | 4.50 | -0.40 | -8.08% | 14 | 220 | 23.88% |
| GOOG241018P00160000 | 2024-09-16 3:57PM EDT | 2024-10-18 | 4.86 | 4.85 | 5.00 | -0.52 | -9.67% | 408 | 3,324 | 23.77% |
| GOOG241025P00160000 | 2024-09-16 12:54PM EDT | 2024-10-25 | 6.48 | 5.25 | 6.50 | -0.09 | -1.37% | 10 | 99 | 28.77% |
| GOOG241101P00160000 | 2024-09-16 11:06AM EDT | 2024-11-01 | 7.10 | 4.80 | 8.05 | -0.11 | -1.53% | 2 | 30 | 33.37% |
| GOOG241115P00160000 | 2024-09-16 11:23AM EDT | 2024-11-15 | 7.75 | 7.70 | 7.85 | -0.46 | -5.60% | 58 | 3,145 | 28.45% |
| GOOG241220P00160000 | 2024-09-16 3:30PM EDT | 2024-12-20 | 9.10 | 8.90 | 9.05 | -0.35 | -3.70% | 489 | 3,778 | 26.32% |
| GOOG250117P00160000 | 2024-09-16 1:35PM EDT | 2025-01-17 | 9.92 | 9.50 | 9.90 | -0.23 | -2.27% | 3 | 5,363 | 25.44% |
| GOOG250221P00160000 | 2024-09-16 2:16PM EDT | 2025-02-21 | 11.30 | 9.20 | 11.40 | -0.35 | -3.00% | 2 | 786 | 26.05% |
| GOOG250321P00160000 | 2024-09-16 2:19PM EDT | 2025-03-21 | 12.00 | 11.85 | 12.10 | -0.33 | -2.68% | 54 | 1,137 | 25.56% |
| GOOG250620P00160000 | 2024-09-16 11:49AM EDT | 2025-06-20 | 14.44 | 12.20 | 14.40 | -0.16 | -1.10% | 12 | 5,616 | 25.12% |
| GOOG250919P00160000 | 2024-09-16 2:45PM EDT | 2025-09-19 | 16.28 | 13.50 | 16.75 | -4.32 | -20.97% | 61 | 43 | 25.50% |
| GOOG251219P00160000 | 2024-09-09 3:30PM EDT | 2025-12-19 | 22.99 | 17.15 | 18.30 | 0.00 | - | 3 | 417 | 25.03% |
| GOOG260116P00160000 | 2024-09-13 3:24PM EDT | 2026-01-16 | 18.68 | 17.30 | 19.25 | 0.00 | - | 2 | 1,089 | 25.61% |
| GOOG261218P00160000 | 2024-09-13 12:31PM EDT | 2026-12-18 | 23.96 | 22.70 | 23.70 | 0.00 | - | 3 | 578 | 24.43% |
