香港股市 將收市,收市時間:4 小時 23 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

2,263.00 +1.03 (0.00%)
收市後: 7:57PM EDT

價內期權
認購期權範圍2021年8月20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
GOOG210820C010000002020-12-21 11:00AM EDT1,000.00722.54893.50902.400.00-130.00%
GOOG210820C010200002020-10-06 2:55PM EDT1,020.00474.240.000.000.00--70.00%
GOOG210820C010400002021-01-12 11:29AM EDT1,040.00724.800.000.000.00-170.00%
GOOG210820C011000002020-12-01 12:33PM EDT1,100.00709.93665.00675.000.00--30.00%
GOOG210820C011400002021-04-28 3:20PM EDT1,140.001,263.771,119.901,134.000.00--666.52%
GOOG210820C011600002021-03-08 11:38AM EDT1,160.00968.501,063.001,072.500.00-120.00%
GOOG210820C012600002021-04-28 3:20PM EDT1,260.001,144.611,001.001,016.100.00--660.57%
GOOG210820C012800002020-10-09 12:51PM EDT1,280.00316.80518.40527.300.00-110.00%
GOOG210820C013200002021-04-28 10:02AM EDT1,320.001,131.43941.80956.500.00-2257.21%
GOOG210820C013600002021-04-05 10:26AM EDT1,360.00845.001,005.801,011.700.00-18112.59%
GOOG210820C013800002020-10-16 10:26AM EDT1,380.00305.50449.00458.500.00-110.00%
GOOG210820C014000002021-04-07 10:14AM EDT1,400.00846.85998.701,009.100.00-10121.67%
GOOG210820C014200002021-02-01 1:36PM EDT1,420.00530.62625.50635.400.00-110.00%
GOOG210820C014400002021-03-08 12:44PM EDT1,440.00672.21814.00823.500.00-1238.42%
GOOG210820C014600002020-10-29 12:39PM EDT1,460.00256.98391.40398.300.00-120.00%
GOOG210820C014800002021-03-19 3:23PM EDT1,480.00590.76820.40830.100.00-1271.75%
GOOG210820C015000002021-04-06 1:57PM EDT1,500.00741.00876.90895.000.00-211103.16%
GOOG210820C015200002021-04-05 3:26PM EDT1,520.00716.08834.60852.600.00-21392.75%
GOOG210820C015400002021-04-07 9:56AM EDT1,540.00709.05860.30870.800.00-145105.52%
GOOG210820C015600002021-04-08 3:00PM EDT1,560.00711.30840.70851.200.00-10103.37%
GOOG210820C015800002021-04-30 11:54AM EDT1,580.00840.00687.20698.900.00-1748.68%
GOOG210820C016000002021-04-30 2:37PM EDT1,600.00823.20671.20681.500.00-13649.02%
GOOG210820C016200002021-03-08 3:16PM EDT1,620.00484.50556.00565.000.00-190.00%
GOOG210820C016400002021-04-22 11:12AM EDT1,640.00671.13629.80644.000.00-13347.73%
GOOG210820C016600002021-05-13 3:10PM EDT1,660.00623.40609.50625.00-1.60-0.26%1546.90%
GOOG210820C016800002021-05-13 3:10PM EDT1,680.00604.40590.30605.90+281.90+87.41%1045.98%
GOOG210820C017000002021-05-10 11:35AM EDT1,700.00651.76571.40587.000.00-15545.15%
GOOG210820C017200002021-05-04 10:03AM EDT1,720.00642.00552.50568.000.00-21744.25%
GOOG210820C017400002021-04-01 2:58PM EDT1,740.00423.55674.00691.500.00-39488.77%
GOOG210820C017600002021-03-17 2:42PM EDT1,760.00389.99554.60560.400.00-27853.52%
GOOG210820C017800002021-04-16 1:26PM EDT1,780.00528.85498.00512.500.00-11842.10%
GOOG210820C018000002021-05-06 11:31AM EDT1,800.00577.00478.10494.500.00-23041.52%
GOOG210820C018200002021-04-05 10:59AM EDT1,820.00417.90557.70564.700.00-1768.50%
GOOG210820C018400002021-04-08 10:15AM EDT1,840.00456.00571.50579.400.00-14276.17%
GOOG210820C018600002021-04-06 3:59PM EDT1,860.00400.26528.70546.900.00-13669.28%
GOOG210820C018800002021-04-05 12:13PM EDT1,880.00380.24489.50507.400.00-22761.97%
GOOG210820C019000002021-05-06 11:40AM EDT1,900.00436.37391.40401.100.00-14336.80%
GOOG210820C019200002021-05-06 10:31AM EDT1,920.00456.66374.50383.800.00-12636.26%
GOOG210820C019400002021-05-12 12:25PM EDT1,940.00349.37357.50366.700.00-13735.73%
GOOG210820C019600002021-04-28 1:05PM EDT1,960.00344.07340.50352.10-43.66-11.26%116435.91%
GOOG210820C019800002021-04-28 1:05PM EDT1,980.00465.42322.50336.800.00-26135.77%
GOOG210820C020000002021-05-07 11:26AM EDT2,000.00300.00306.10315.900.00-75933.93%
GOOG210820C020500002021-05-07 3:47PM EDT2,050.00295.10265.30280.300.00-11233.83%
GOOG210820C021000002021-05-13 1:21PM EDT2,100.00245.00232.30239.40+11.00+4.70%317331.86%
GOOG210820C022000002021-05-13 2:43PM EDT2,200.00175.00166.60174.00+1.22+0.70%1030330.41%
GOOG210820C022500002021-05-12 2:22PM EDT2,250.00136.80138.20145.00-4.70-3.32%53429.66%
GOOG210820C023000002021-05-12 3:35PM EDT2,300.00122.20109.10123.10+6.90+5.98%349929.84%
GOOG210820C023500002021-05-13 3:34PM EDT2,350.0098.3088.5096.60+5.40+5.81%78728.43%
GOOG210820C024000002021-05-12 3:40PM EDT2,400.0074.8669.9079.10+0.56+0.75%332228.36%
GOOG210820C024500002021-05-12 11:34AM EDT2,450.0058.1053.7060.50+3.21+5.85%13727.42%
GOOG210820C025000002021-05-12 2:11PM EDT2,500.0046.1041.2047.00+1.10+2.44%125127.05%
GOOG210820C025500002021-05-13 10:24AM EDT2,550.0034.6031.9036.50+2.70+8.46%34326.87%
GOOG210820C026000002021-05-13 11:03AM EDT2,600.0027.5423.7030.60+0.74+2.76%520327.55%
GOOG210820C026500002021-05-12 1:28PM EDT2,650.0019.9319.4023.700.00-11727.47%
GOOG210820C027000002021-05-13 10:29AM EDT2,700.0015.8114.7018.50-0.19-1.19%723727.54%
GOOG210820C027500002021-05-07 10:55AM EDT2,750.0026.4111.2016.000.00-4928.38%
GOOG210820C028000002021-05-11 1:35PM EDT2,800.0011.305.3013.500.00-25828.99%
GOOG210820C028500002021-05-05 10:25AM EDT2,850.0013.906.508.100.00-24427.45%
GOOG210820C029000002021-05-05 10:25AM EDT2,900.006.301.4010.200.00-103130.46%
GOOG210820C029500002021-05-10 10:49AM EDT2,950.006.304.005.300.00-1328.20%
GOOG210820C030000002021-05-13 9:38AM EDT3,000.003.751.554.20+0.15+4.17%24028.46%
GOOG210820C030500002021-05-10 10:49AM EDT3,050.003.100.958.20-0.90-22.50%1433.58%
GOOG210820C031000002021-05-07 12:53PM EDT3,100.002.501.103.20+0.35+16.28%18429.79%
GOOG210820C031500002021-05-05 10:25AM EDT3,150.003.250.255.700.00-2234.07%
GOOG210820C032000002021-05-07 9:48AM EDT3,200.003.000.652.400.00-18730.91%
GOOG210820C032500002021-05-05 10:26AM EDT3,250.002.140.152.100.00-2331.47%
GOOG210820C033000002021-05-05 10:26AM EDT3,300.001.820.104.600.00-4536.56%
GOOG210820C033500002021-05-05 10:27AM EDT3,350.001.560.601.750.00--132.87%
GOOG210820C034000002021-05-11 10:12AM EDT3,400.001.001.051.600.00-17333.53%
GOOG210820C034500002021-05-12 10:54AM EDT3,450.000.700.001.450.00-4434.13%
GOOG210820C036000002021-04-30 9:59AM EDT3,600.002.400.000.700.00-81334.09%
認沽盤範圍2021年8月20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
GOOG210820P007200002021-05-12 2:32PM EDT720.000.350.100.550.00-116677.15%
GOOG210820P007400002021-03-23 9:49AM EDT740.001.050.150.900.00-32178.98%
GOOG210820P007600002021-05-06 11:07AM EDT760.000.370.000.650.00-2610073.63%
GOOG210820P007800002021-05-05 10:48AM EDT780.000.250.000.700.00-17111972.46%
GOOG210820P008000002021-05-06 11:07AM EDT800.000.280.000.750.00-3122071.29%
GOOG210820P008200002021-04-27 10:57AM EDT820.000.640.050.800.00-612670.53%
GOOG210820P008400002021-04-21 11:13AM EDT840.000.940.000.900.00-45869.31%
GOOG210820P008600002021-05-04 11:42AM EDT860.000.490.000.950.00-206668.12%
GOOG210820P008800002021-04-27 10:51AM EDT880.000.870.001.050.00-254167.26%
GOOG210820P009000002021-05-12 12:15PM EDT900.000.730.005.000.00-3118378.94%
GOOG210820P009200002021-04-27 10:52AM EDT920.001.010.005.100.00-42077.39%
GOOG210820P009400002020-10-19 3:13PM EDT940.0014.806.009.000.00--2089.16%
GOOG210820P009600002021-04-27 10:52AM EDT960.001.160.551.450.00-76065.82%
GOOG210820P009800002021-02-03 4:58PM EDT980.003.092.953.800.00-102475.24%
GOOG210820P010000002021-04-30 9:38AM EDT1,000.000.770.051.650.00-13461.74%
GOOG210820P010200002021-04-27 11:14AM EDT1,020.001.370.105.500.00-104070.04%
GOOG210820P010400002021-04-27 11:14AM EDT1,040.001.460.155.700.00-102968.89%
GOOG210820P010600002021-03-04 2:07PM EDT1,060.005.102.155.000.00-402169.32%
GOOG210820P010800002020-11-27 1:20PM EDT1,080.0010.5712.0013.400.00-13284.15%
GOOG210820P011000002021-04-27 9:31AM EDT1,100.001.750.502.350.00-92758.46%
GOOG210820P011200002021-01-27 1:39PM EDT1,120.0010.705.409.000.00-81072.44%
GOOG210820P011400002021-01-19 4:10PM EDT1,140.0010.994.407.500.00-11268.55%
GOOG210820P011600002021-05-03 2:43PM EDT1,160.001.250.702.800.00-51355.93%
GOOG210820P011800002021-05-12 12:32PM EDT1,180.002.500.752.950.00-3755.02%
GOOG210820P012000002021-04-28 9:48AM EDT1,200.001.200.853.200.00-128354.38%
GOOG210820P012200002021-04-29 9:57AM EDT1,220.001.850.903.400.00-1553.52%
GOOG210820P012400002021-04-06 3:16PM EDT1,240.003.200.159.700.00-41059.13%
GOOG210820P012600002021-04-28 11:34AM EDT1,260.001.462.653.800.00-1354.03%
GOOG210820P012800002021-01-28 1:00PM EDT1,280.0022.0011.4015.600.00-1367.90%
GOOG210820P013000002021-03-25 10:51AM EDT1,300.008.403.003.900.00-14651.97%
GOOG210820P013200002021-02-25 1:49PM EDT1,320.0014.907.408.600.00-11058.40%
GOOG210820P013400002021-02-25 4:35PM EDT1,340.0017.608.009.300.00-11857.83%
GOOG210820P013600002021-03-12 2:58PM EDT1,360.0014.503.804.600.00-41950.45%
GOOG210820P013800002021-04-28 3:54PM EDT1,380.002.654.105.400.00-33250.52%
GOOG210820P014000002021-05-04 2:49PM EDT1,400.003.552.005.700.00-84049.70%
GOOG210820P014200002021-04-28 3:54PM EDT1,420.002.954.706.100.00-12349.00%
GOOG210820P014400002021-05-12 11:52AM EDT1,440.006.205.106.500.00-37648.28%
GOOG210820P014600002021-04-26 10:43AM EDT1,460.005.155.506.900.00-13147.53%
GOOG210820P014800002021-04-14 10:30AM EDT1,480.006.102.857.300.00-11246.75%
GOOG210820P015000002021-05-11 11:31AM EDT1,500.007.953.407.800.00-54346.07%
GOOG210820P015200002021-04-13 11:18AM EDT1,520.007.206.808.300.00-1645.35%
GOOG210820P015400002021-04-29 10:24AM EDT1,540.004.007.308.800.00-11144.61%
GOOG210820P015600002021-04-23 3:23PM EDT1,560.007.397.809.400.00-11543.94%
GOOG210820P015800002021-04-26 10:59AM EDT1,580.007.278.4010.100.00-43343.33%
GOOG210820P016000002021-05-12 3:25PM EDT1,600.0012.009.0010.800.00-167742.68%
GOOG210820P016200002021-03-26 12:58PM EDT1,620.0027.278.609.600.00-22740.38%
GOOG210820P016400002021-04-05 12:19PM EDT1,640.0014.002.7010.500.00-12639.92%
GOOG210820P016600002021-04-21 11:33AM EDT1,660.0012.4011.4013.200.00-21540.75%
GOOG210820P016800002021-05-07 1:47PM EDT1,680.006.8712.3017.000.00-12742.00%
GOOG210820P017000002021-05-12 11:33AM EDT1,700.0015.0013.3018.000.00-13941.29%
GOOG210820P017200002021-05-11 12:15PM EDT1,720.0011.0014.4016.400.00-32539.02%
GOOG210820P017400002021-05-12 3:48PM EDT1,740.0020.4015.5017.600.00-41938.43%
GOOG210820P017600002021-05-13 1:59PM EDT1,760.0018.8012.3019.00+5.20+38.24%18137.91%
GOOG210820P017800002021-05-12 1:50PM EDT1,780.0023.4014.9023.000.00-53638.64%
GOOG210820P018000002021-05-12 9:30AM EDT1,800.0021.0016.0025.00+1.90+9.95%29338.23%
GOOG210820P018200002021-04-28 9:58AM EDT1,820.0010.1521.5024.000.00-26336.42%
GOOG210820P018400002021-05-06 2:42PM EDT1,840.0014.5023.4029.100.00-11937.28%
GOOG210820P018600002021-05-04 10:00AM EDT1,860.0020.3025.4028.100.00-13135.48%
GOOG210820P018800002021-05-07 1:47PM EDT1,880.0015.0227.7030.400.00-112035.02%
GOOG210820P019000002021-05-11 3:52PM EDT1,900.0031.2030.1032.90+6.64+27.04%640334.57%
GOOG210820P019200002021-05-10 10:34AM EDT1,920.0021.2028.9038.300.00-11635.07%
GOOG210820P019400002021-05-04 12:45PM EDT1,940.0042.4535.6040.100.00-12534.22%
GOOG210820P019600002021-05-12 2:24PM EDT1,960.0041.2538.7044.00-6.10-12.88%15934.01%
GOOG210820P019800002021-05-12 2:24PM EDT1,980.0044.8038.8045.60-5.65-11.20%14133.00%
GOOG210820P020000002021-05-12 1:36PM EDT2,000.0054.8542.7050.500.00-3012732.94%
GOOG210820P020500002021-05-10 11:12AM EDT2,050.0058.8453.3059.60+19.84+50.87%11131.53%
GOOG210820P021000002021-05-13 10:45AM EDT2,100.0069.9069.6073.00-16.10-18.72%414230.78%
GOOG210820P021500002021-05-12 2:12PM EDT2,150.0087.5082.4089.10-11.00-11.17%112930.13%
GOOG210820P022000002021-05-12 1:43PM EDT2,200.00116.35102.30108.600.00-319829.67%
GOOG210820P022500002021-05-13 10:21AM EDT2,250.00129.80123.20129.60-11.80-8.33%23328.94%
GOOG210820P023000002021-05-13 1:29PM EDT2,300.00157.71147.40154.40+1.71+1.10%76828.42%
GOOG210820P023500002021-05-10 12:14PM EDT2,350.00179.36171.40180.40+22.96+14.68%12227.53%
GOOG210820P024000002021-05-12 12:00PM EDT2,400.00226.50201.40211.900.00-214427.20%
GOOG210820P024500002021-05-05 3:45PM EDT2,450.00180.80233.50246.800.00--1127.02%
GOOG210820P025000002021-04-30 9:30AM EDT2,500.00281.30270.60286.70+91.15+47.94%19727.50%
GOOG210820P026000002021-04-30 10:21AM EDT2,600.00377.00356.90366.50+129.84+52.53%3326.88%
GOOG210820P027000002021-03-05 12:56PM EDT2,700.00658.20568.00577.500.00-1159.57%
GOOG210820P028000002021-04-28 10:20AM EDT2,800.00394.00536.00552.300.00-1229.42%
GOOG210820P030000002021-05-13 11:26AM EDT3,000.00742.35730.00745.30-182.25-19.71%2131.46%
GOOG210820P031000002021-02-16 10:37AM EDT3,100.00986.501,031.101,039.400.00--093.33%