香港股市 已收市

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,704.42-26.39 (-0.97%)
收市價: 04:00PM EDT
2,722.00 +17.58 (0.01%)
市前: 04:50AM EDT
價內期權
認購期權範圍2021年10月15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
GOOG211015C009800002021-04-19 12:01AM EDT980.001,298.100.000.000.00--00.00%
GOOG211015C010600002021-06-23 2:14PM EDT1,060.001,482.241,691.201,707.500.00--1160.40%
GOOG211015C011400002021-06-29 10:31AM EDT1,140.001,379.971,595.001,604.500.00--6133.34%
GOOG211015C011600002021-01-28 10:44AM EDT1,160.00714.60881.00899.000.00--10.00%
GOOG211015C011800002021-04-29 9:58AM EDT1,180.001,236.031,228.501,246.500.00-100.00%
GOOG211015C012000002021-04-29 9:58AM EDT1,200.001,216.181,210.201,225.600.00--10.00%
GOOG211015C012200002021-07-23 10:40AM EDT1,220.001,512.450.000.000.00-100.00%
GOOG211015C012400002021-07-28 10:52AM EDT1,240.001,545.720.000.000.00-100.00%
GOOG211015C012800002021-06-29 10:31AM EDT1,280.001,240.981,454.001,465.000.00-67117.47%
GOOG211015C013000002021-03-03 3:32PM EDT1,300.00735.90845.00853.500.00-110.00%
GOOG211015C013400002021-04-05 2:16PM EDT1,340.00902.551,015.501,033.300.00-110.00%
GOOG211015C013600002021-01-21 10:53AM EDT1,360.00601.80758.50768.500.00-110.00%
GOOG211015C013800002021-07-23 11:46AM EDT1,380.001,361.000.000.000.00-100.00%
GOOG211015C014000002021-04-12 9:46AM EDT1,400.00874.00845.10858.600.00-140.00%
GOOG211015C014100002021-06-03 11:27AM EDT1,410.00996.001,160.201,176.500.00-110.00%
GOOG211015C014200002021-07-01 3:16PM EDT1,420.001,109.451,282.201,296.500.00-1270.18%
GOOG211015C014300002021-04-30 3:42PM EDT1,430.001,001.40982.90998.600.00-580.00%
GOOG211015C014400002021-03-05 4:50PM EDT1,440.00695.10729.00739.000.00-110.00%
GOOG211015C014500002021-04-07 1:59PM EDT1,450.00809.16953.10963.600.00-110.00%
GOOG211015C014700002021-04-09 3:45PM EDT1,470.00823.45933.60944.100.00-110.00%
GOOG211015C014800002021-07-27 3:26PM EDT1,480.001,250.520.000.000.00-100.00%
GOOG211015C014900002021-02-16 1:00AM EDT1,490.00640.340.000.000.00--00.00%
GOOG211015C015000002021-06-25 12:23PM EDT1,500.001,048.001,253.101,269.500.00-25109.78%
GOOG211015C015100002021-04-16 3:56PM EDT1,510.00805.700.000.000.00-110.00%
GOOG211015C015200002021-05-21 3:30PM EDT1,520.00840.30991.301,008.000.00-120.00%
GOOG211015C015300002021-04-23 3:52PM EDT1,530.00802.40819.40837.000.00-110.00%
GOOG211015C015400002021-04-05 11:50AM EDT1,540.00693.65821.60837.800.00-120.00%
GOOG211015C015500002021-07-27 3:16PM EDT1,550.001,186.530.000.000.00-100.00%
GOOG211015C015600002021-04-26 12:47PM EDT1,560.00787.60879.70891.000.00-1110.00%
GOOG211015C015700002021-04-19 2:11PM EDT1,570.00746.20746.50761.500.00-1200.00%
GOOG211015C015800002021-06-17 2:25PM EDT1,580.00965.561,053.501,071.500.00-120.00%
GOOG211015C016000002021-03-30 11:55AM EDT1,600.00494.57839.10848.400.00-120.00%
GOOG211015C016100002021-05-18 3:35PM EDT1,610.00727.96920.40934.000.00-230.00%
GOOG211015C016200002020-11-23 12:22PM EDT1,620.00248.79249.50259.000.00-110.00%
GOOG211015C016300002021-07-30 10:25AM EDT1,630.001,079.000.000.000.00-200.00%
GOOG211015C016500002021-04-28 9:41AM EDT1,650.00772.30780.10786.100.00-560.00%
GOOG211015C016600002021-01-25 1:25PM EDT1,660.00325.37494.00503.500.00-110.00%
GOOG211015C016700002021-06-18 11:07AM EDT1,670.00843.18964.60982.500.00-130.00%
GOOG211015C016800002021-05-05 3:15PM EDT1,680.00698.70775.30791.000.00-120.00%
GOOG211015C016900002021-06-09 10:04AM EDT1,690.00817.00900.10916.700.00-110.00%
GOOG211015C017000002021-07-29 12:44PM EDT1,700.001,037.700.000.000.00-500.00%
GOOG211015C017100002021-07-19 3:34PM EDT1,710.00874.990.000.000.00-100.00%
GOOG211015C017200002021-07-19 3:34PM EDT1,720.00865.200.000.000.00-100.00%
GOOG211015C017400002021-02-01 1:52PM EDT1,740.00313.10441.50449.800.00-100.00%
GOOG211015C017500002021-04-28 1:34PM EDT1,750.00685.00671.70687.100.00-290.00%
GOOG211015C017600002021-07-27 10:53AM EDT1,760.00989.300.000.000.00-200.00%
GOOG211015C017800002021-05-12 11:50AM EDT1,780.00498.65739.50753.000.00-140.00%
GOOG211015C018000002021-07-28 2:13PM EDT1,800.00953.400.000.000.00-100.00%
GOOG211015C018200002021-07-22 11:31AM EDT1,820.00847.900.000.000.00-100.00%
GOOG211015C018400002021-03-03 12:47PM EDT1,840.00329.93358.00366.300.00-130.00%
GOOG211015C018500002021-04-19 2:02PM EDT1,850.00486.30489.50506.000.00-150.00%
GOOG211015C018600002021-02-12 10:38AM EDT1,860.00351.40311.50320.500.00-1120.00%
GOOG211015C018800002021-03-02 3:00PM EDT1,880.00333.30327.50335.800.00-1120.00%
GOOG211015C019000002021-06-15 3:58PM EDT1,900.00635.66725.50743.700.00-2390.00%
GOOG211015C019200002021-02-03 1:38PM EDT1,920.00311.96311.50320.500.00-1500.00%
GOOG211015C019400002021-04-13 3:32PM EDT1,940.00409.39375.30386.100.00-1150.00%
GOOG211015C019500002021-06-10 1:20PM EDT1,950.00579.51644.20662.500.00-1310.00%
GOOG211015C019600002021-06-08 10:43AM EDT1,960.00543.41629.00645.400.00-1150.00%
GOOG211015C019800002021-07-19 9:32AM EDT1,980.00646.300.000.000.00-100.00%
GOOG211015C020000002021-07-26 9:53AM EDT2,000.00773.100.000.000.00-100.00%
GOOG211015C020500002021-05-20 2:43PM EDT2,050.00363.80482.40495.600.00-240.00%
GOOG211015C021000002021-07-26 9:53AM EDT2,100.00673.650.000.000.00-100.00%
GOOG211015C021500002021-05-21 10:18AM EDT2,150.00289.90392.90410.500.00-230.00%
GOOG211015C022000002021-07-30 10:49AM EDT2,200.00520.500.000.000.00-100.00%
GOOG211015C022500002021-07-27 3:29PM EDT2,250.00500.000.000.000.00-100.00%
GOOG211015C023000002021-07-27 10:07AM EDT2,300.00507.900.000.000.00-100.00%
GOOG211015C023500002021-07-27 2:51PM EDT2,350.00410.800.000.000.00-100.00%
GOOG211015C024000002021-07-30 3:17PM EDT2,400.00333.300.000.000.00-200.00%
GOOG211015C024500002021-07-27 3:01PM EDT2,450.00329.210.000.000.00-100.00%
GOOG211015C025000002021-07-30 2:14PM EDT2,500.00246.700.000.000.00-400.00%
GOOG211015C025500002021-07-30 1:41PM EDT2,550.00212.130.000.000.00-700.00%
GOOG211015C026000002021-07-30 2:29PM EDT2,600.00170.000.000.000.00-1700.00%
GOOG211015C026500002021-07-30 3:53PM EDT2,650.00142.400.000.000.00-400.00%
GOOG211015C027000002021-07-30 3:37PM EDT2,700.00114.300.000.000.00-4300.00%
GOOG211015C027500002021-07-30 3:53PM EDT2,750.0088.600.000.000.00-6700.78%
GOOG211015C028000002021-07-30 3:41PM EDT2,800.0068.600.000.000.00-11401.56%
GOOG211015C028500002021-07-30 11:00AM EDT2,850.0050.000.000.000.00-1701.56%
GOOG211015C029000002021-07-30 1:53PM EDT2,900.0037.350.000.000.00-403.13%
GOOG211015C029500002021-07-30 3:28PM EDT2,950.0027.500.000.000.00-303.13%
GOOG211015C030000002021-07-30 10:16AM EDT3,000.0021.170.000.000.00-103.13%
GOOG211015C030500002021-07-30 3:51PM EDT3,050.0015.080.000.000.00-106.25%
GOOG211015C031000002021-07-30 3:23PM EDT3,100.0010.990.000.000.00-206.25%
GOOG211015C031500002021-07-30 1:59PM EDT3,150.008.000.000.000.00-206.25%
GOOG211015C032000002021-07-30 3:15PM EDT3,200.006.300.000.000.00-306.25%
GOOG211015C032500002021-07-29 2:36PM EDT3,250.005.700.000.000.00-406.25%
GOOG211015C033000002021-07-30 10:47AM EDT3,300.004.990.000.000.00-306.25%
GOOG211015C033500002021-07-28 2:25PM EDT3,350.004.900.000.000.00-4206.25%
GOOG211015C034000002021-07-30 10:42AM EDT3,400.003.000.000.000.00-106.25%
GOOG211015C034500002021-07-28 9:42AM EDT3,450.004.000.000.000.00-50012.50%
GOOG211015C035000002021-07-30 10:10AM EDT3,500.002.930.000.000.00-2012.50%
GOOG211015C035500002021-07-29 11:35AM EDT3,550.001.880.000.000.00-2012.50%
GOOG211015C036000002021-07-30 3:09PM EDT3,600.002.800.000.000.00-2012.50%
GOOG211015C037000002021-07-30 3:23PM EDT3,700.001.290.000.000.00-52012.50%
GOOG211015C038000002021-07-30 3:17PM EDT3,800.001.770.000.000.00-44012.50%
GOOG211015C039000002021-07-30 3:59PM EDT3,900.002.780.000.000.00-269012.50%
GOOG211015C040000002021-07-30 11:49AM EDT4,000.001.720.000.000.00-8012.50%
GOOG211015C041000002021-07-30 3:50PM EDT4,100.001.990.000.000.00-500012.50%
認沽盤範圍2021年10月15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
GOOG211015P007800002021-07-19 9:43AM EDT780.002.310.000.000.00-1050.00%
GOOG211015P008000002021-07-28 11:18AM EDT800.001.060.000.000.00-1050.00%
GOOG211015P008200002021-07-23 1:05PM EDT820.002.280.000.000.00-6050.00%
GOOG211015P008400002021-07-27 11:58AM EDT840.001.170.000.000.00-22050.00%
GOOG211015P008600002021-07-26 10:43AM EDT860.002.260.000.000.00-8050.00%
GOOG211015P008800002021-07-26 10:57AM EDT880.002.290.000.000.00-14050.00%
GOOG211015P009000002021-07-30 3:48PM EDT900.001.230.000.000.00-4050.00%
GOOG211015P009200002021-07-26 10:56AM EDT920.002.300.000.000.00-6050.00%
GOOG211015P009400002021-07-23 2:37PM EDT940.002.370.000.000.00-42050.00%
GOOG211015P009600002021-07-23 2:37PM EDT960.002.430.000.000.00-28050.00%
GOOG211015P009800002021-07-23 2:10PM EDT980.002.380.000.000.00-28050.00%
GOOG211015P010000002021-07-23 12:49PM EDT1,000.002.430.000.000.00-24050.00%
GOOG211015P010200002021-07-23 2:36PM EDT1,020.002.460.000.000.00-38050.00%
GOOG211015P010400002021-07-23 12:51PM EDT1,040.002.520.000.000.00-44025.00%
GOOG211015P010600002021-07-23 2:35PM EDT1,060.002.460.000.000.00-74025.00%
GOOG211015P010800002021-07-23 2:36PM EDT1,080.002.570.000.000.00-40025.00%
GOOG211015P011000002021-07-26 9:36AM EDT1,100.000.830.000.000.00-2025.00%
GOOG211015P011200002021-07-30 3:12PM EDT1,120.003.800.000.000.00-11025.00%
GOOG211015P011400002021-07-30 9:35AM EDT1,140.000.830.000.000.00-2025.00%
GOOG211015P011600002021-07-26 12:15PM EDT1,160.002.540.000.000.00-4025.00%
GOOG211015P011800002021-07-26 11:45AM EDT1,180.002.540.000.000.00-4025.00%
GOOG211015P012000002021-07-28 10:43AM EDT1,200.002.500.000.000.00-1025.00%
GOOG211015P012200002021-07-30 3:24PM EDT1,220.001.490.000.000.00-3025.00%
GOOG211015P012400002021-07-30 3:46PM EDT1,240.000.640.000.000.00-7025.00%
GOOG211015P012600002021-07-27 11:11AM EDT1,260.000.850.000.000.00-18025.00%
GOOG211015P012800002021-07-27 9:37AM EDT1,280.002.000.000.000.00-4025.00%
GOOG211015P013000002021-07-27 9:44AM EDT1,300.001.770.000.000.00-8025.00%
GOOG211015P013200002021-07-29 1:20PM EDT1,320.001.000.000.000.00-1025.00%
GOOG211015P013400002021-07-27 9:39AM EDT1,340.002.000.000.000.00-8025.00%
GOOG211015P013600002021-07-23 3:59PM EDT1,360.001.820.000.000.00-68025.00%
GOOG211015P013800002021-07-23 3:54PM EDT1,380.000.710.000.000.00-44025.00%
GOOG211015P014000002021-07-30 3:52PM EDT1,400.002.890.000.000.00-3025.00%
GOOG211015P014100002021-07-23 3:58PM EDT1,410.002.830.000.000.00-42025.00%
GOOG211015P014200002021-07-26 9:30AM EDT1,420.001.180.000.000.00-1025.00%
GOOG211015P014300002021-07-26 9:30AM EDT1,430.002.850.000.000.00-4025.00%
GOOG211015P014400002021-07-26 9:30AM EDT1,440.002.400.000.000.00-1025.00%
GOOG211015P014500002021-07-23 3:57PM EDT1,450.002.750.000.000.00-28025.00%
GOOG211015P014600002021-07-23 3:50PM EDT1,460.002.770.000.000.00-26025.00%
GOOG211015P014700002021-07-23 3:49PM EDT1,470.002.810.000.000.00-28025.00%
GOOG211015P014800002021-07-23 3:48PM EDT1,480.002.750.000.000.00-26025.00%
GOOG211015P014900002021-07-23 3:48PM EDT1,490.002.820.000.000.00-28025.00%
GOOG211015P015000002021-07-30 1:37PM EDT1,500.002.690.000.000.00-43025.00%
GOOG211015P015100002021-07-30 3:51PM EDT1,510.001.030.000.000.00-32025.00%
GOOG211015P015200002021-07-30 10:58AM EDT1,520.002.900.000.000.00-2025.00%
GOOG211015P015300002021-07-23 3:46PM EDT1,530.002.930.000.000.00-62025.00%
GOOG211015P015400002021-07-07 1:47PM EDT1,540.003.000.000.000.00-1025.00%
GOOG211015P015500002021-07-07 3:38PM EDT1,550.002.900.000.000.00-1025.00%
GOOG211015P015600002021-06-25 12:46PM EDT1,560.003.900.004.800.00-3354.88%
GOOG211015P015700002021-07-28 1:41PM EDT1,570.002.000.000.000.00-1025.00%
GOOG211015P015800002021-07-09 12:08PM EDT1,580.002.750.000.000.00-15025.00%
GOOG211015P015900002021-07-09 12:08PM EDT1,590.002.850.000.000.00-4025.00%
GOOG211015P016000002021-07-30 9:30AM EDT1,600.003.020.000.000.00-8025.00%
GOOG211015P016100002021-07-26 3:03PM EDT1,610.002.560.000.000.00-1025.00%
GOOG211015P016200002021-07-13 10:54AM EDT1,620.002.500.000.000.00-3025.00%
GOOG211015P016300002021-07-13 10:38AM EDT1,630.002.560.000.000.00-3025.00%
GOOG211015P016400002021-07-13 10:51AM EDT1,640.002.700.000.000.00-8025.00%
GOOG211015P016500002021-07-12 12:56PM EDT1,650.002.950.000.000.00-3025.00%
GOOG211015P016600002021-07-07 10:29AM EDT1,660.004.800.000.000.00-4025.00%
GOOG211015P016700002021-07-12 12:20PM EDT1,670.003.700.000.000.00-1025.00%
GOOG211015P016800002021-07-08 11:57AM EDT1,680.004.980.000.000.00-10025.00%
GOOG211015P016900002021-07-07 10:29AM EDT1,690.005.200.000.000.00-2025.00%
GOOG211015P017000002021-07-23 2:51PM EDT1,700.002.900.000.000.00-12012.50%
GOOG211015P017100002021-07-07 10:29AM EDT1,710.005.500.000.000.00-2012.50%
GOOG211015P017200002021-07-21 10:14AM EDT1,720.005.000.000.000.00-1012.50%
GOOG211015P017400002021-07-07 10:29AM EDT1,740.005.900.000.000.00-2012.50%
GOOG211015P017500002021-07-23 11:10AM EDT1,750.004.000.000.000.00-1012.50%
GOOG211015P017600002021-07-15 10:05AM EDT1,760.004.800.000.000.00-2012.50%
GOOG211015P017800002021-07-07 10:29AM EDT1,780.006.600.000.000.00-2012.50%
GOOG211015P018000002021-07-29 3:51PM EDT1,800.003.500.000.000.00-2012.50%
GOOG211015P018200002021-07-12 12:36PM EDT1,820.005.100.000.000.00-3012.50%
GOOG211015P018400002021-07-07 10:29AM EDT1,840.007.900.000.000.00-1012.50%
GOOG211015P018500002021-07-12 12:43PM EDT1,850.005.700.000.000.00-2012.50%
GOOG211015P018600002021-07-13 11:01AM EDT1,860.005.200.000.000.00-2012.50%
GOOG211015P018800002021-07-28 12:49PM EDT1,880.005.000.000.000.00-2012.50%
GOOG211015P019000002021-07-30 10:16AM EDT1,900.004.700.000.000.00-10012.50%
GOOG211015P019200002021-07-30 1:37PM EDT1,920.004.200.000.000.00-3012.50%
GOOG211015P019400002021-07-30 1:37PM EDT1,940.004.200.000.000.00-1012.50%
GOOG211015P019500002021-07-29 11:18AM EDT1,950.004.720.000.000.00-7012.50%
GOOG211015P019600002021-07-23 11:32AM EDT1,960.006.700.000.000.00-34012.50%
GOOG211015P019800002021-07-07 10:30AM EDT1,980.0011.500.000.000.00-1012.50%
GOOG211015P020000002021-07-29 1:18PM EDT2,000.005.870.000.000.00-2012.50%
GOOG211015P020500002021-07-30 1:36PM EDT2,050.006.200.000.000.00-1012.50%
GOOG211015P021000002021-07-30 3:40PM EDT2,100.007.500.000.000.00-6012.50%
GOOG211015P021500002021-07-30 12:39PM EDT2,150.009.140.000.000.00-1012.50%
GOOG211015P022000002021-07-30 2:14PM EDT2,200.0011.020.000.000.00-1306.25%
GOOG211015P022500002021-07-30 10:11AM EDT2,250.0013.000.000.000.00-206.25%
GOOG211015P023000002021-07-30 3:51PM EDT2,300.0016.180.000.000.00-1206.25%
GOOG211015P023500002021-07-30 10:38AM EDT2,350.0020.000.000.000.00-106.25%
GOOG211015P024000002021-07-30 3:41PM EDT2,400.0025.400.000.000.00-206.25%
GOOG211015P024500002021-07-30 2:16PM EDT2,450.0033.000.000.000.00-503.13%
GOOG211015P025000002021-07-30 2:14PM EDT2,500.0041.350.000.000.00-1503.13%
GOOG211015P025500002021-07-29 11:29AM EDT2,550.0045.600.000.000.00-1303.13%
GOOG211015P026000002021-07-30 2:21PM EDT2,600.0067.950.000.000.00-1801.56%
GOOG211015P026500002021-07-30 1:43PM EDT2,650.0082.830.000.000.00-400.78%
GOOG211015P027000002021-07-30 2:11PM EDT2,700.00106.800.000.000.00-5100.10%
GOOG211015P027500002021-07-30 3:11PM EDT2,750.00129.550.000.000.00-500.00%
GOOG211015P028000002021-07-30 1:08PM EDT2,800.00158.300.000.000.00-1200.00%
GOOG211015P028500002021-07-29 3:36PM EDT2,850.00176.000.000.000.00-700.00%
GOOG211015P029000002021-07-28 3:55PM EDT2,900.00214.600.000.000.00-100.00%
GOOG211015P029500002021-07-23 3:32PM EDT2,950.00242.850.000.000.00-200.00%
GOOG211015P030000002021-04-19 12:04AM EDT3,000.00710.690.000.000.00--00.00%
GOOG211015P030500002021-07-28 9:33AM EDT3,050.00293.210.000.000.00--00.00%
GOOG211015P031000002021-07-28 9:33AM EDT3,100.00335.560.000.000.00--00.00%
GOOG211015P035000002021-07-19 9:32AM EDT3,500.00891.000.000.000.00--00.00%
GOOG211015P035500002021-07-19 9:32AM EDT3,550.00940.300.000.000.00--00.00%
GOOG211015P039000002021-07-29 11:43AM EDT3,900.001,159.050.000.000.00--00.00%
GOOG211015P040000002021-07-30 9:40AM EDT4,000.001,297.150.000.000.00-100.00%