香港股市 將收市,收市時間:3 小時 25 分鐘

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,261.97+22.89 (+1.02%)
收市價: 4:00PM EDT
價內期權
認購期權範圍2021年7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
GOOG210716C007800002021-02-23 10:45AM EDT780.001,232.101,247.101,255.200.00--10.00%
GOOG210716C008000002021-02-26 11:17AM EDT800.001,239.401,233.001,242.000.00-110.00%
GOOG210716C008200002021-01-19 1:08AM EDT820.00925.501,292.601,300.000.00--00.00%
GOOG210716C009200002021-01-19 1:08AM EDT920.00869.001,192.401,201.500.00-100.00%
GOOG210716C009400002021-02-23 10:45AM EDT940.001,074.001,089.101,095.300.00--10.00%
GOOG210716C010200002020-12-01 3:33PM EDT1,020.00797.53737.50747.500.00-370.00%
GOOG210716C010400002021-04-09 9:30AM EDT1,040.001,219.601,354.701,363.500.00-20213.48%
GOOG210716C011000002021-04-28 3:20PM EDT1,100.001,302.870.000.000.00--00.00%
GOOG210716C011200002021-04-28 10:35AM EDT1,120.001,290.900.000.000.00--00.00%
GOOG210716C011400002020-10-28 10:55AM EDT1,140.00438.07663.10671.200.00-100.00%
GOOG210716C011600002021-04-07 10:42AM EDT1,160.001,082.891,235.101,245.800.00--1190.39%
GOOG210716C012000002021-04-28 3:20PM EDT1,200.001,203.130.000.000.00-600.00%
GOOG210716C012600002020-09-18 10:39AM EDT1,260.00307.30372.30380.700.00-110.00%
GOOG210716C012700002020-09-25 3:36PM EDT1,270.00271.50423.60430.000.00-110.00%
GOOG210716C013000002021-02-02 11:26AM EDT1,300.00648.25816.50825.500.00--00.00%
GOOG210716C013050002021-01-15 2:44PM EDT1,305.00468.70792.60802.000.00-560.00%
GOOG210716C013200002021-01-19 1:08AM EDT1,320.00455.500.000.000.00--50.00%
GOOG210716C013300002021-04-05 10:25AM EDT1,330.00876.601,033.201,043.200.00-13144.20%
GOOG210716C013400002020-12-03 11:05AM EDT1,340.00531.41443.00452.200.00-100.00%
GOOG210716C013600002020-09-23 3:38PM EDT1,360.00203.20357.20363.500.00--10.00%
GOOG210716C013800002020-09-23 3:38PM EDT1,380.00192.87343.40349.700.00--10.00%
GOOG210716C014000002021-04-29 1:37PM EDT1,400.001,025.960.000.000.00-100.00%
GOOG210716C014100002021-01-20 11:50AM EDT1,410.00484.53726.10733.800.00-110.00%
GOOG210716C014200002021-05-04 1:51PM EDT1,420.00907.750.000.000.00-100.00%
GOOG210716C014300002021-05-04 1:51PM EDT1,430.00897.900.000.000.00-100.00%
GOOG210716C014400002021-02-18 11:03AM EDT1,440.00691.76612.30621.000.00-110550.00%
GOOG210716C014500002021-01-11 11:57AM EDT1,450.00376.30658.80666.900.00-110.00%
GOOG210716C014600002021-04-15 11:14AM EDT1,460.00831.200.000.000.00-100.00%
GOOG210716C014700002020-12-21 12:21PM EDT1,470.00317.50450.90458.300.00-150.00%
GOOG210716C014800002021-03-17 12:45PM EDT1,480.00600.00821.20824.900.00-1387.84%
GOOG210716C014900002020-11-04 11:02AM EDT1,490.00328.01386.90393.600.00-100.00%
GOOG210716C015000002021-05-10 9:42AM EDT1,500.00860.000.000.000.00-300.00%
GOOG210716C015100002021-02-18 4:45PM EDT1,510.00638.24545.00555.000.00-240.00%
GOOG210716C015200002021-03-15 2:40PM EDT1,520.00556.48732.00750.200.00-13056.27%
GOOG210716C015300002021-02-03 10:32AM EDT1,530.00535.50595.70604.500.00-130.00%
GOOG210716C015400002021-04-06 11:37AM EDT1,540.00692.91834.50851.800.00-18121.55%
GOOG210716C015500002021-03-30 3:54PM EDT1,550.00515.90880.80888.700.00-1311141.94%
GOOG210716C015600002021-01-15 2:44PM EDT1,560.00265.60565.00573.500.00-140.00%
GOOG210716C015700002020-12-18 1:42PM EDT1,570.00258.27247.50255.000.00-110.00%
GOOG210716C015800002020-10-27 9:59AM EDT1,580.00198.15278.20283.900.00-1380.00%
GOOG210716C015900002020-11-05 1:21PM EDT1,590.00279.50311.60318.400.00-120.00%
GOOG210716C016000002021-04-30 11:09AM EDT1,600.00810.750.000.000.00-100.00%
GOOG210716C016100002021-03-30 3:54PM EDT1,610.00459.50819.90828.900.00-28132.94%
GOOG210716C016200002021-04-01 2:41PM EDT1,620.00525.25788.20797.800.00-1704123.05%
GOOG210716C016300002021-04-28 11:26AM EDT1,630.00777.570.000.000.00-67500.00%
GOOG210716C016400002021-04-28 11:12AM EDT1,640.00771.300.000.000.00-100.00%
GOOG210716C016500002021-02-02 10:37AM EDT1,650.00366.00488.10496.900.00-300.00%
GOOG210716C016600002021-02-12 11:10AM EDT1,660.00471.96432.00440.500.00-36530.00%
GOOG210716C016700002021-05-05 3:15PM EDT1,670.00695.200.000.000.00-100.00%
GOOG210716C016800002021-03-05 1:47PM EDT1,680.00449.46469.00479.000.00-1140.00%
GOOG210716C016900002021-05-05 11:37AM EDT1,690.00685.100.000.000.00-400.00%
GOOG210716C017000002021-04-01 10:23AM EDT1,700.00435.99707.90722.300.00-171112.94%
GOOG210716C017100002021-01-06 2:51PM EDT1,710.00170.20428.60436.700.00-150.00%
GOOG210716C017200002021-04-05 9:55AM EDT1,720.00484.10646.80652.700.00-11992.92%
GOOG210716C017300002021-04-06 3:47PM EDT1,730.00506.00647.00665.000.00-1998.01%
GOOG210716C017400002021-05-13 2:47PM EDT1,740.00538.96401.50411.00+289.58+116.12%41940.00%
GOOG210716C017500002021-04-05 9:58AM EDT1,750.00460.34617.60627.200.00-116290.34%
GOOG210716C017600002021-05-13 2:47PM EDT1,760.00519.73607.90615.10+68.64+15.22%11188.79%
GOOG210716C017700002021-03-16 10:43AM EDT1,770.00381.24525.50530.500.00-14356.19%
GOOG210716C017800002021-04-28 11:26AM EDT1,780.00629.220.000.000.00-67500.00%
GOOG210716C017900002021-04-26 11:38AM EDT1,790.00556.330.000.000.00-100.00%
GOOG210716C018000002021-04-30 10:31AM EDT1,800.00630.830.000.000.00-100.00%
GOOG210716C018200002021-04-30 10:31AM EDT1,820.00612.530.000.000.00-100.00%
GOOG210716C018400002021-04-29 1:41PM EDT1,840.00592.000.000.000.00-1400.00%
GOOG210716C018600002021-03-01 1:53PM EDT1,860.00285.57254.00263.000.00-1300.00%
GOOG210716C018800002021-04-29 1:13PM EDT1,880.00548.000.000.000.00-600.00%
GOOG210716C019000002021-04-28 10:04AM EDT1,900.00553.100.000.000.00-100.00%
GOOG210716C019200002021-05-03 1:38PM EDT1,920.00347.900.000.000.00-100.00%
GOOG210716C019400002021-04-27 3:59PM EDT1,940.00386.950.000.000.00-100.00%
GOOG210716C019600002021-04-28 11:15AM EDT1,960.00453.800.000.000.00-100.00%
GOOG210716C019800002021-05-12 11:49AM EDT1,980.00293.550.000.000.00-100.00%
GOOG210716C020000002021-05-11 1:37PM EDT2,000.00283.970.000.000.00-100.00%
GOOG210716C021000002021-05-12 2:52PM EDT2,100.00206.500.000.000.00-100.00%
GOOG210716C022000002021-05-13 3:54PM EDT2,200.00138.910.000.000.00-2000.00%
GOOG210716C022200002021-05-13 1:31PM EDT2,220.00127.900.000.000.00-1200.00%
GOOG210716C022300002021-05-13 1:15PM EDT2,230.00109.900.000.000.00-1100.00%
GOOG210716C022400002021-05-13 12:14PM EDT2,240.00120.000.000.000.00-1100.00%
GOOG210716C022500002021-05-13 12:17PM EDT2,250.00103.700.000.000.00-1300.00%
GOOG210716C023000002021-05-13 3:44PM EDT2,300.0089.400.000.000.00-8000.78%
GOOG210716C023500002021-05-13 2:37PM EDT2,350.0064.000.000.000.00-3401.56%
GOOG210716C024000002021-05-13 1:26PM EDT2,400.0047.230.000.000.00-4903.13%
GOOG210716C024500002021-05-13 10:17AM EDT2,450.0029.000.000.000.00-1803.13%
GOOG210716C025000002021-05-13 3:39PM EDT2,500.0022.780.000.000.00-1506.25%
GOOG210716C025500002021-05-12 2:41PM EDT2,550.0014.800.000.000.00-606.25%
GOOG210716C026000002021-05-12 1:29PM EDT2,600.009.500.000.000.00-206.25%
GOOG210716C026500002021-05-12 9:58AM EDT2,650.006.940.000.000.00-806.25%
GOOG210716C027000002021-05-13 9:30AM EDT2,700.005.400.000.000.00-506.25%
GOOG210716C027500002021-05-13 1:18PM EDT2,750.003.100.000.000.00-1706.25%
GOOG210716C028000002021-05-10 3:02PM EDT2,800.002.550.000.000.00-8012.50%
GOOG210716C029000002021-05-11 1:17PM EDT2,900.001.840.000.000.00-4012.50%
GOOG210716C029500002021-05-04 10:06AM EDT2,950.002.940.000.000.00--012.50%
GOOG210716C030000002021-05-12 9:58AM EDT3,000.001.130.000.000.00-8012.50%
GOOG210716C030500002021-04-30 3:33PM EDT3,050.001.550.000.000.00-5012.50%
GOOG210716C031000002021-05-10 3:02PM EDT3,100.000.660.000.000.00-8012.50%
GOOG210716C032000002021-05-11 3:08PM EDT3,200.000.400.000.000.00-10012.50%
GOOG210716C032500002021-04-30 3:33PM EDT3,250.000.880.000.000.00-1012.50%
GOOG210716C033000002021-05-13 10:46AM EDT3,300.000.250.000.000.00-10012.50%
GOOG210716C034000002021-05-05 9:44AM EDT3,400.000.870.000.000.00-4012.50%
GOOG210716C036000002021-05-12 11:11AM EDT3,600.000.080.000.000.00-10025.00%
認沽盤範圍2021年7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
GOOG210716P007200002021-03-01 12:27PM EDT720.000.850.001.800.00-74225106.42%
GOOG210716P007400002021-04-09 9:51AM EDT740.000.370.000.400.00-35389.75%
GOOG210716P007600002021-05-11 11:50AM EDT760.000.200.000.000.00-3050.00%
GOOG210716P007800002021-04-21 11:06AM EDT780.000.420.000.000.00-4050.00%
GOOG210716P008000002021-04-09 10:30AM EDT800.000.490.000.400.00-203783.69%
GOOG210716P008200002021-03-25 11:08AM EDT820.001.170.001.700.00-152594.26%
GOOG210716P008400002021-03-25 11:07AM EDT840.001.280.200.950.00-5688.38%
GOOG210716P008600002021-01-04 10:30AM EDT860.002.700.651.550.00-51792.72%
GOOG210716P009000002020-10-30 2:44PM EDT900.0011.002.553.800.00-15101.47%
GOOG210716P009200002020-11-04 10:30AM EDT920.007.502.603.600.00--798.88%
GOOG210716P009400002021-01-06 11:00AM EDT940.005.201.001.800.00-101287.15%
GOOG210716P009600002021-02-25 2:14PM EDT960.002.781.452.300.00-41788.35%
GOOG210716P009800002021-04-27 3:51PM EDT980.000.930.000.000.00-1025.00%
GOOG210716P010000002021-05-13 10:47AM EDT1,000.000.450.000.000.00-17025.00%
GOOG210716P010200002021-04-21 10:31AM EDT1,020.001.250.000.000.00-12025.00%
GOOG210716P010400002021-04-14 3:49PM EDT1,040.001.200.000.000.00-1025.00%
GOOG210716P010600002021-01-19 1:06AM EDT1,060.009.781.902.900.00--081.48%
GOOG210716P010800002021-01-21 12:08PM EDT1,080.004.700.954.500.00-101081.05%
GOOG210716P011000002021-05-13 10:07AM EDT1,100.001.250.000.000.00-1025.00%
GOOG210716P011200002021-03-08 4:01PM EDT1,120.005.100.405.300.00-5577.89%
GOOG210716P011400002021-05-07 9:30AM EDT1,140.000.300.000.000.00-1025.00%
GOOG210716P011600002021-01-19 1:06AM EDT1,160.0014.303.004.300.00--077.10%
GOOG210716P011800002021-05-06 2:12PM EDT1,180.000.750.000.000.00-2025.00%
GOOG210716P012000002021-05-07 12:08PM EDT1,200.001.100.000.000.00-1025.00%
GOOG210716P012100002021-05-07 1:33PM EDT1,210.000.980.000.000.00-2025.00%
GOOG210716P012200002021-05-13 9:30AM EDT1,220.001.400.000.000.00-2025.00%
GOOG210716P012300002021-01-13 1:44PM EDT1,230.0016.404.706.000.00-2375.43%
GOOG210716P012400002021-01-20 11:54AM EDT1,240.0010.504.705.500.00-1573.96%
GOOG210716P012500002021-05-04 12:49PM EDT1,250.001.500.000.000.00-1025.00%
GOOG210716P012600002021-04-23 9:32AM EDT1,260.002.650.000.000.00-1025.00%
GOOG210716P012700002021-04-26 12:58PM EDT1,270.001.800.000.000.00-1025.00%
GOOG210716P012800002021-04-05 10:16AM EDT1,280.003.000.751.650.00-2757.31%
GOOG210716P012900002021-01-27 1:21PM EDT1,290.0018.208.2012.000.00-12678.72%
GOOG210716P013000002021-05-05 10:13AM EDT1,300.001.430.000.000.00-1025.00%
GOOG210716P013050002021-01-19 1:06AM EDT1,305.0032.207.108.000.00--073.19%
GOOG210716P013100002021-01-27 4:53PM EDT1,310.0024.009.1013.000.00-61578.23%
GOOG210716P013150002021-01-22 12:10PM EDT1,315.0015.505.409.500.00-1472.13%
GOOG210716P013200002021-01-06 10:34AM EDT1,320.0034.407.8010.800.00-1674.73%
GOOG210716P013250002021-01-27 4:03PM EDT1,325.0023.909.7013.700.00-111277.73%
GOOG210716P013300002021-03-23 9:34AM EDT1,330.005.800.404.700.00-32059.52%
GOOG210716P013350002021-02-19 12:15PM EDT1,335.008.006.808.900.00-21471.06%
GOOG210716P013400002021-01-13 4:22PM EDT1,340.0028.607.709.200.00-1571.60%
GOOG210716P013450002021-02-19 12:15PM EDT1,345.008.307.009.800.00-2471.08%
GOOG210716P013500002021-04-08 3:58PM EDT1,350.002.900.851.650.00-52452.69%
GOOG210716P013600002021-03-08 11:48AM EDT1,360.009.620.000.000.00-32725.00%
GOOG210716P013700002021-01-22 12:13PM EDT1,370.0019.807.0011.000.00-5769.82%
GOOG210716P013800002021-02-25 4:51PM EDT1,380.0014.806.107.300.00-11265.26%
GOOG210716P013900002021-04-23 9:45AM EDT1,390.003.550.000.000.00-1025.00%
GOOG210716P014000002021-05-05 10:13AM EDT1,400.002.180.000.000.00-1025.00%
GOOG210716P014100002021-04-06 10:40AM EDT1,410.003.901.352.150.00-2550.85%
GOOG210716P014200002021-03-15 2:00PM EDT1,420.0011.800.603.900.00-11051.97%
GOOG210716P014300002021-03-23 3:01PM EDT1,430.007.202.806.000.00-1056.86%
GOOG210716P014400002021-03-08 11:29AM EDT1,440.0012.605.106.000.00-61258.37%
GOOG210716P014500002021-04-21 11:06AM EDT1,450.004.280.000.000.00-2025.00%
GOOG210716P014600002021-03-08 11:29AM EDT1,460.0013.403.9010.400.00-51159.50%
GOOG210716P014700002021-04-01 3:35PM EDT1,470.006.501.202.200.00-14448.36%
GOOG210716P014800002021-04-28 9:59AM EDT1,480.001.410.000.000.00-2012.50%
GOOG210716P014900002021-04-28 9:59AM EDT1,490.001.490.000.000.00-1012.50%
GOOG210716P015000002021-05-12 11:48AM EDT1,500.003.200.000.000.00-1012.50%
GOOG210716P015100002021-04-21 10:31AM EDT1,510.004.990.000.000.00-6012.50%
GOOG210716P015200002021-04-07 1:17PM EDT1,520.004.901.552.350.00-51745.47%
GOOG210716P015300002021-03-02 4:25PM EDT1,530.0017.507.1012.500.00-2657.52%
GOOG210716P015400002021-04-19 12:32PM EDT1,540.004.600.000.000.00-5012.50%
GOOG210716P015500002021-05-12 11:36AM EDT1,550.004.700.000.000.00-1012.50%
GOOG210716P015600002021-05-06 1:00PM EDT1,560.002.650.000.000.00-2012.50%
GOOG210716P015700002021-05-11 1:42PM EDT1,570.003.400.000.000.00-2012.50%
GOOG210716P015800002021-04-01 12:16PM EDT1,580.009.701.754.200.00-61445.61%
GOOG210716P015900002021-02-26 10:50AM EDT1,590.0031.9014.7016.800.00-211258.69%
GOOG210716P016000002021-05-12 11:31AM EDT1,600.004.950.000.000.00-5012.50%
GOOG210716P016100002021-03-15 1:40PM EDT1,610.0025.401.8510.700.00-23152.19%
GOOG210716P016200002021-04-28 2:32PM EDT1,620.002.750.000.000.00-1012.50%
GOOG210716P016300002021-03-15 1:38PM EDT1,630.0027.702.0011.200.00-310451.14%
GOOG210716P016400002021-04-27 3:30PM EDT1,640.003.700.000.000.00-1012.50%
GOOG210716P016500002021-05-04 10:00AM EDT1,650.003.600.000.000.00-3012.50%
GOOG210716P016600002021-04-16 10:56AM EDT1,660.006.340.000.000.00-1012.50%
GOOG210716P016700002021-04-06 11:40AM EDT1,670.008.850.603.800.00-11838.83%
GOOG210716P016800002021-04-29 12:52PM EDT1,680.004.000.000.000.00-3012.50%
GOOG210716P016900002021-04-08 9:30AM EDT1,690.007.992.853.600.00-13437.17%
GOOG210716P017000002021-05-11 3:37PM EDT1,700.005.600.000.000.00-5012.50%
GOOG210716P017100002021-04-29 12:52PM EDT1,710.004.400.000.000.00-2012.50%
GOOG210716P017200002021-04-29 12:52PM EDT1,720.004.500.000.000.00-2012.50%
GOOG210716P017300002021-04-29 12:52PM EDT1,730.007.880.000.000.00-6012.50%
GOOG210716P017400002021-04-29 12:52PM EDT1,740.004.600.000.000.00-5012.50%
GOOG210716P017500002021-05-12 9:30AM EDT1,750.008.200.000.000.00-1012.50%
GOOG210716P017600002021-04-29 12:52PM EDT1,760.005.200.000.000.00-2012.50%
GOOG210716P017700002021-04-29 12:52PM EDT1,770.005.400.000.000.00-4012.50%
GOOG210716P017800002021-04-29 12:52PM EDT1,780.0012.470.000.000.00-1012.50%
GOOG210716P017900002021-05-13 2:38PM EDT1,790.009.700.000.000.00-1012.50%
GOOG210716P018000002021-05-10 2:48PM EDT1,800.0013.310.000.000.00-2012.50%
GOOG210716P018200002021-04-30 12:53PM EDT1,820.009.310.000.000.00-1012.50%
GOOG210716P018400002021-05-03 3:38PM EDT1,840.0010.800.000.000.00-1012.50%
GOOG210716P018600002021-05-12 2:04PM EDT1,860.0017.610.000.000.00-306.25%
GOOG210716P018800002021-04-28 9:45AM EDT1,880.005.730.000.000.00-1006.25%
GOOG210716P019000002021-05-13 12:59PM EDT1,900.0015.690.000.000.00-706.25%
GOOG210716P019200002021-05-12 2:44PM EDT1,920.0023.600.000.000.00-106.25%
GOOG210716P019400002021-05-12 11:31AM EDT1,940.0021.400.000.000.00-106.25%
GOOG210716P019600002021-05-12 12:20PM EDT1,960.0022.620.000.000.00-106.25%
GOOG210716P019800002021-05-13 2:06PM EDT1,980.0025.800.000.000.00-306.25%
GOOG210716P020000002021-05-13 2:06PM EDT2,000.0028.390.000.000.00-1206.25%
GOOG210716P020500002021-05-13 3:09PM EDT2,050.0033.600.000.000.00-203.13%
GOOG210716P021000002021-05-13 3:49PM EDT2,100.0041.600.000.000.00-1103.13%
GOOG210716P021500002021-05-13 11:39AM EDT2,150.0058.250.000.000.00-603.13%
GOOG210716P022000002021-05-13 3:54PM EDT2,200.0073.100.000.000.00-1401.56%
GOOG210716P022200002021-05-13 3:54PM EDT2,220.0080.700.000.000.00-1000.78%
GOOG210716P022300002021-05-11 1:39PM EDT2,230.0090.000.000.000.00-100.78%
GOOG210716P022400002021-05-12 3:28PM EDT2,240.0089.100.000.000.00-100.39%
GOOG210716P022500002021-05-13 3:54PM EDT2,250.0093.200.000.000.00-800.39%
GOOG210716P023000002021-05-13 2:42PM EDT2,300.00115.500.000.000.00-1300.00%
GOOG210716P023500002021-05-12 12:19PM EDT2,350.00140.410.000.000.00-200.00%
GOOG210716P024000002021-05-10 2:47PM EDT2,400.00195.560.000.000.00-200.00%
GOOG210716P024500002021-05-12 2:06PM EDT2,450.00208.600.000.000.00-300.00%
GOOG210716P025000002021-05-04 10:54AM EDT2,500.00200.000.000.000.00-200.00%
GOOG210716P025500002021-04-29 9:53AM EDT2,550.00187.300.000.000.00--00.00%
GOOG210716P026000002021-05-07 3:41PM EDT2,600.00221.000.000.000.00-100.00%
GOOG210716P027000002021-04-28 1:13PM EDT2,700.00303.100.000.000.00-100.00%
GOOG210716P028000002021-02-01 10:43AM EDT2,800.00935.60743.60751.400.00--1101.78%
GOOG210716P029000002021-02-08 11:15AM EDT2,900.00811.40855.90865.000.00--1111.71%
GOOG210716P030000002021-04-06 9:46AM EDT3,000.00770.600.000.000.00--00.00%
GOOG210716P031000002021-02-23 1:17PM EDT3,100.001,055.401,051.001,060.000.00--1121.84%
GOOG210716P032000002021-02-23 1:17PM EDT3,200.001,154.701,151.001,160.000.00--1127.10%