Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00205000 | 2024-09-10 3:40PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 8,986 | 65.63% |
| GOOG240927C00205000 | 2024-09-11 11:26AM EDT | 2024-09-27 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 43 | 51.17% |
| GOOG241018C00205000 | 2024-09-12 2:58PM EDT | 2024-10-18 | 0.09 | 0.09 | 0.12 | 0.00 | - | 188 | 2,760 | 39.26% |
| GOOG241115C00205000 | 2024-09-13 10:37AM EDT | 2024-11-15 | 0.37 | 0.32 | 0.37 | +0.09 | +32.14% | 1 | 726 | 34.82% |
| GOOG241220C00205000 | 2024-09-12 3:45PM EDT | 2024-12-20 | 0.63 | 0.66 | 0.92 | +0.08 | +14.55% | 1 | 879 | 33.48% |
| GOOG250117C00205000 | 2024-09-13 12:16PM EDT | 2025-01-17 | 1.04 | 1.03 | 1.10 | +0.20 | +23.81% | 22 | 1,135 | 30.75% |
| GOOG250221C00205000 | 2024-09-10 3:54PM EDT | 2025-02-21 | 1.70 | 1.70 | 1.77 | +0.65 | +61.90% | 11 | 159 | 30.69% |
| GOOG250321C00205000 | 2024-09-13 2:43PM EDT | 2025-03-21 | 2.15 | 2.12 | 2.21 | +0.71 | +49.31% | 7 | 1,134 | 30.14% |
| GOOG250620C00205000 | 2024-09-12 11:17AM EDT | 2025-06-20 | 3.39 | 3.90 | 4.15 | 0.00 | - | 5 | 2,749 | 30.29% |
| GOOG250919C00205000 | 2024-09-12 2:59PM EDT | 2025-09-19 | 6.25 | 5.90 | 7.35 | +1.00 | +19.05% | 1 | 16 | 32.83% |
| GOOG251219C00205000 | 2024-09-13 10:42AM EDT | 2025-12-19 | 8.85 | 8.15 | 9.40 | +1.31 | +17.37% | 2 | 408 | 32.79% |
| GOOG260116C00205000 | 2024-09-09 3:10PM EDT | 2026-01-16 | 6.85 | 8.95 | 10.30 | 0.00 | - | 3 | 862 | 33.23% |
| GOOG261218C00205000 | 2024-09-12 3:48PM EDT | 2026-12-18 | 16.00 | 16.25 | 18.35 | 0.00 | - | 61 | 140 | 34.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00205000 | 2024-09-09 3:40PM EDT | 2024-09-20 | 56.45 | 45.35 | 48.80 | 0.00 | - | 7 | 0 | 115.82% |
| GOOG240927P00205000 | 2024-08-15 3:39PM EDT | 2024-09-27 | 41.97 | 45.30 | 48.80 | 0.00 | - | - | 0 | 77.83% |
| GOOG241018P00205000 | 2024-07-23 3:19PM EDT | 2024-10-18 | 22.58 | 38.25 | 39.75 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115P00205000 | 2024-07-30 2:37PM EDT | 2024-11-15 | 33.34 | 40.10 | 43.70 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220P00205000 | 2024-08-21 3:09PM EDT | 2024-12-20 | 37.75 | 44.55 | 48.80 | 0.00 | - | 5 | 0 | 41.77% |
| GOOG250117P00205000 | 2024-09-13 3:46PM EDT | 2025-01-17 | 46.39 | 44.55 | 48.45 | -3.51 | -7.03% | 4 | 8 | 35.02% |
| GOOG250221P00205000 | 2024-08-30 3:50PM EDT | 2025-02-21 | 40.60 | 44.55 | 48.85 | 0.00 | - | 1 | 0 | 32.75% |
| GOOG250321P00205000 | 2024-08-21 2:34PM EDT | 2025-03-21 | 37.83 | 44.60 | 48.90 | 0.00 | - | 2 | 0 | 30.42% |
| GOOG250620P00205000 | 2024-09-10 9:40AM EDT | 2025-06-20 | 53.70 | 46.75 | 47.30 | 0.00 | - | 1 | 50 | 18.51% |
| GOOG251219P00205000 | 2024-08-14 11:51AM EDT | 2025-12-19 | 45.03 | 46.15 | 51.00 | 0.00 | - | 2 | 4 | 24.05% |
| GOOG260116P00205000 | 2024-08-19 3:16PM EDT | 2026-01-16 | 41.68 | 46.95 | 49.35 | 0.00 | - | 2 | 17 | 19.95% |
