香港股市 將收市,收市時間:4 小時 13 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 EDT980.001,298.101,281.501,295.000.00--266.10%
GOOG211015C011600002021-01-28 10:44AM EDT1,160.00714.60881.00899.000.00--10.00%
GOOG211015C011800002021-04-29 9:58AM EDT1,180.001,236.031,083.101,096.500.00-1054.80%
GOOG211015C012000002021-04-29 9:58AM EDT1,200.001,216.181,063.401,076.500.00--153.74%
GOOG211015C012200002021-01-19 1:08AM EDT1,220.00530.47904.00914.000.00--00.00%
GOOG211015C012400002021-02-09 4:54PM EDT1,240.00863.02885.50894.500.00-1120.00%
GOOG211015C012800002021-02-17 4:59PM EDT1,280.00864.90774.00783.500.00--00.00%
GOOG211015C013000002021-03-03 3:32PM EDT1,300.00735.90845.00853.500.00-110.00%
GOOG211015C013400002021-04-05 2:16PM EDT1,340.00902.551,015.501,033.300.00-1190.40%
GOOG211015C013600002021-01-21 10:53AM EDT1,360.00601.80758.50768.500.00-110.00%
GOOG211015C013800002020-12-18 3:41PM EDT1,380.00412.51412.00420.000.00-110.00%
GOOG211015C014000002021-04-12 9:46AM EDT1,400.00874.00845.10858.600.00-140.00%
GOOG211015C014200002021-04-15 12:42PM EDT1,420.00889.15846.90862.000.00-1050.05%
GOOG211015C014300002021-04-30 3:42PM EDT1,430.001,001.40838.40851.500.00-5849.13%
GOOG211015C014400002021-03-05 4:50PM EDT1,440.00695.10729.00739.000.00-110.00%
GOOG211015C014500002021-04-07 1:59PM EDT1,450.00809.16953.10963.600.00-1193.62%
GOOG211015C014700002021-04-09 3:45PM EDT1,470.00823.45933.60944.100.00-1191.82%
GOOG211015C014900002021-02-16 1:00AM EDT1,490.00640.340.000.000.00--00.00%
GOOG211015C015000002021-04-30 1:30PM EDT1,500.00924.00770.50782.200.00-1745.31%
GOOG211015C015100002021-04-16 3:56PM EDT1,510.00805.700.000.000.00-110.00%
GOOG211015C015200002021-02-04 10:38AM EDT1,520.00606.65621.50631.500.00-100.00%
GOOG211015C015300002021-04-23 3:52PM EDT1,530.00802.40740.70756.000.00-1145.51%
GOOG211015C015400002021-04-05 11:50AM EDT1,540.00693.65821.60837.800.00-1274.24%
GOOG211015C015500002021-03-01 3:30PM EDT1,550.00573.50543.50553.500.00-110.00%
GOOG211015C015600002021-04-26 12:47PM EDT1,560.00787.60713.40727.000.00-11144.19%
GOOG211015C015700002021-04-19 2:11PM EDT1,570.00746.20703.80715.300.00-12042.78%
GOOG211015C015800002021-04-28 1:35PM EDT1,580.00846.85693.20708.500.00-1243.69%
GOOG211015C016000002021-03-30 11:55AM EDT1,600.00494.57839.10848.400.00-1288.72%
GOOG211015C016100002021-01-29 11:10AM EDT1,610.00345.90480.50499.000.00-110.00%
GOOG211015C016200002020-11-23 12:22PM EDT1,620.00248.79249.50259.000.00-110.00%
GOOG211015C016500002021-04-28 9:41AM EDT1,650.00772.30627.70642.500.00-5641.21%
GOOG211015C016600002021-01-25 1:25PM EDT1,660.00325.37494.00503.500.00-110.00%
GOOG211015C016700002021-04-28 1:35PM EDT1,670.00760.25609.20625.000.00-1240.99%
GOOG211015C016800002021-05-05 3:15PM EDT1,680.00698.70600.30615.500.00-1240.58%
GOOG211015C016900002021-03-31 11:02AM EDT1,690.00437.27731.60748.000.00-2276.99%
GOOG211015C017000002021-04-29 10:23AM EDT1,700.00732.43581.90597.400.00-12040.07%
GOOG211015C017100002021-04-05 11:41AM EDT1,710.00541.88658.90676.800.00-1462.54%
GOOG211015C017200002021-02-01 10:43AM EDT1,720.00293.90413.50422.000.00-150.00%
GOOG211015C017400002021-02-01 1:52PM EDT1,740.00313.10441.50449.800.00-100.00%
GOOG211015C017500002021-04-28 1:34PM EDT1,750.00685.00536.50551.000.00-2938.29%
GOOG211015C017600002021-03-31 3:08PM EDT1,760.00378.50665.80682.000.00-1671.78%
GOOG211015C017800002021-05-12 11:50AM EDT1,780.00498.65511.90524.500.00-1537.59%
GOOG211015C018000002021-04-28 3:55PM EDT1,800.00605.66492.00507.000.00-21337.13%
GOOG211015C018200002021-04-08 10:38AM EDT1,820.00484.53601.20609.100.00-1164.67%
GOOG211015C018400002021-03-03 12:47PM EDT1,840.00329.93358.00366.300.00-130.00%
GOOG211015C018500002021-04-19 2:02PM EDT1,850.00486.30449.30464.000.00-1536.02%
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%
GOOG211015C019000002021-04-29 10:23AM EDT1,900.00547.37409.50418.600.00-13734.07%
GOOG211015C019200002021-02-03 1:38PM EDT1,920.00311.96311.50320.500.00-1500.00%
GOOG211015C019400002021-04-13 3:32PM EDT1,940.00409.39375.30386.100.00-11533.34%
GOOG211015C019500002021-04-12 3:08PM EDT1,950.00361.30353.00366.200.00-23330.32%
GOOG211015C019600002021-05-11 2:17PM EDT1,960.00403.80360.50370.200.00-11832.98%
GOOG211015C019800002021-04-19 1:04PM EDT1,980.00339.55344.40358.60-36.67-9.75%11033.53%
GOOG211015C020000002021-05-13 3:50PM EDT2,000.00344.30328.90339.20-28.63-7.68%26432.30%
GOOG211015C021000002021-05-13 10:06AM EDT2,100.00263.30257.50271.30+5.30+2.05%121631.59%
GOOG211015C021500002021-05-04 12:30PM EDT2,150.00278.00223.80239.200.00-1231.02%
GOOG211015C022000002021-05-10 9:51AM EDT2,200.00192.70194.80208.300.00-239830.31%
GOOG211015C022500002021-05-13 10:26AM EDT2,250.00172.80167.60180.00+4.30+2.55%1629.70%
GOOG211015C023000002021-05-12 10:55AM EDT2,300.00148.39142.20152.30+5.56+3.89%211728.81%
GOOG211015C023500002021-05-13 10:26AM EDT2,350.00125.30119.60127.70-16.46-11.61%1728.07%
GOOG211015C024000002021-05-12 11:32AM EDT2,400.00100.4099.70108.40+3.38+3.48%116727.85%
GOOG211015C024500002021-05-03 11:12AM EDT2,450.00148.0582.0090.900.00-1127.55%
GOOG211015C025000002021-05-13 1:00PM EDT2,500.0068.8066.8074.30-27.34-28.44%112027.04%
GOOG211015C025500002021-05-12 11:08AM EDT2,550.0056.0054.9061.10+1.50+2.75%21326.77%
GOOG211015C026000002021-05-12 2:56PM EDT2,600.0047.0044.0050.100.00-25426.59%
GOOG211015C026500002021-05-03 1:38PM EDT2,650.0039.1037.7044.00-36.19-48.07%12227.19%
GOOG211015C027000002021-05-10 9:35AM EDT2,700.0047.3128.7036.200.00-222827.12%
GOOG211015C028000002021-05-05 2:12PM EDT2,800.0036.2016.6025.800.00-17827.52%
GOOG211015C028500002021-04-29 12:26PM EDT2,850.0041.8316.2018.400.00--126.52%
GOOG211015C029000002021-05-12 2:13PM EDT2,900.0013.1813.2018.500.00-14827.97%
GOOG211015C029500002021-05-13 10:03AM EDT2,950.0012.256.4014.50+0.40+3.38%11027.68%
GOOG211015C030000002021-05-12 1:20PM EDT3,000.009.008.8010.50-0.34-3.64%14527.00%
GOOG211015C031000002021-04-29 2:54PM EDT3,100.006.302.1010.00-11.60-64.80%15429.08%
GOOG211015C032000002021-05-10 9:30AM EDT3,200.007.570.909.800.00-17231.19%
GOOG211015C032500002021-05-11 2:30PM EDT3,250.004.700.709.300.00-1131.94%
GOOG211015C033000002021-04-28 9:30AM EDT3,300.009.001.259.700.00-1933.25%
GOOG211015C034000002021-05-12 1:20PM EDT3,400.002.701.303.800.00-86630.19%
GOOG211015C035000002021-04-29 2:40PM EDT3,500.005.900.302.950.00--330.80%
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
GOOG211015P007800002021-04-29 3:29PM EDT780.000.530.005.100.00-105772.42%
GOOG211015P008000002021-05-03 10:30AM EDT800.000.530.005.200.00-45370.98%
GOOG211015P008200002021-01-19 1:06AM EDT820.004.000.851.650.00-1163.29%
GOOG211015P008600002021-02-22 10:47AM EDT860.002.151.702.500.00--364.49%
GOOG211015P008800002020-10-30 9:45AM EDT880.0011.823.905.900.00-1271.08%
GOOG211015P009000002021-05-05 2:00PM EDT900.000.700.151.950.00-104556.64%
GOOG211015P009200002021-03-23 12:56PM EDT920.003.001.201.950.00-1058.11%
GOOG211015P009400002021-04-01 11:05AM EDT940.002.560.652.700.00-1557.25%
GOOG211015P009600002021-02-23 11:21AM EDT960.004.502.953.800.00-11061.50%
GOOG211015P009800002021-04-29 12:26PM EDT980.001.401.552.500.00-11756.06%
GOOG211015P010000002021-04-30 3:52PM EDT1,000.001.501.702.700.00-17555.41%
GOOG211015P010200002021-05-03 12:16PM EDT1,020.001.700.355.100.00-101955.77%
GOOG211015P010400002021-04-29 10:06AM EDT1,040.001.700.256.800.00--156.56%
GOOG211015P010600002021-03-18 3:50PM EDT1,060.006.201.902.650.00-1651.98%
GOOG211015P010800002021-04-29 10:06AM EDT1,080.001.900.406.000.00-3853.29%
GOOG211015P011000002021-04-20 11:27AM EDT1,100.002.702.653.700.00-14052.02%
GOOG211015P011200002021-02-08 11:50AM EDT1,120.007.607.909.300.00-2359.75%
GOOG211015P011400002021-04-29 10:06AM EDT1,140.002.251.654.100.00--251.61%
GOOG211015P011600002021-04-29 10:06AM EDT1,160.002.400.954.400.00-1750.99%
GOOG211015P011800002021-04-27 2:32PM EDT1,180.003.001.304.700.00-13013150.34%
GOOG211015P012000002021-05-07 2:18PM EDT1,200.002.501.355.000.00-12349.66%
GOOG211015P012200002021-04-29 10:06AM EDT1,220.002.804.005.300.00-1748.97%
GOOG211015P012400002021-04-23 12:57PM EDT1,240.004.680.805.600.00-32348.27%
GOOG211015P012600002021-04-29 10:04AM EDT1,260.003.100.905.900.00-2747.55%
GOOG211015P012800002021-02-01 12:15PM EDT1,280.0032.0413.7016.000.00-101055.37%
GOOG211015P013000002021-05-07 2:29PM EDT1,300.003.701.2010.200.00-16150.08%
GOOG211015P013200002021-04-09 10:46AM EDT1,320.006.103.504.400.00-143042.09%
GOOG211015P013400002021-05-05 10:25AM EDT1,340.005.381.707.500.00-158545.00%
GOOG211015P013600002021-04-28 1:19PM EDT1,360.003.643.207.900.00-2744.32%
GOOG211015P013800002021-05-05 12:28PM EDT1,380.005.007.008.400.00-174343.73%
GOOG211015P014000002021-05-05 10:29AM EDT1,400.005.844.209.000.00-123843.20%
GOOG211015P014100002021-03-31 10:33AM EDT1,410.0013.404.608.700.00--242.37%
GOOG211015P014200002021-04-29 12:48PM EDT1,420.005.284.0012.000.00-304044.64%
GOOG211015P014300002021-04-06 3:20PM EDT1,430.009.001.1010.000.00-32142.45%
GOOG211015P014400002021-05-05 10:28AM EDT1,440.007.545.5010.100.00-174541.98%
GOOG211015P014500002021-01-21 2:17PM EDT1,450.0046.0021.7028.800.00-1151.12%
GOOG211015P014600002021-04-27 10:24AM EDT1,460.007.109.2010.800.00-6641.46%
GOOG211015P014700002021-01-19 1:06AM EDT1,470.0072.600.000.000.00--112.50%
GOOG211015P014800002021-04-08 11:26AM EDT1,480.0010.006.107.000.00-2237.07%
GOOG211015P014900002021-05-10 10:21AM EDT1,490.007.406.2014.500.00-3842.47%
GOOG211015P015000002021-05-06 10:05AM EDT1,500.0010.3010.6012.300.00-102740.41%
GOOG211015P015100002021-05-05 10:24AM EDT1,510.009.3410.9012.700.00-15440.14%
GOOG211015P015200002021-05-05 10:25AM EDT1,520.0013.2011.3013.100.00-31739.87%
GOOG211015P015300002021-04-27 3:36PM EDT1,530.008.5511.8013.500.00-5439.60%
GOOG211015P015400002021-05-05 10:27AM EDT1,540.009.758.3016.500.00-151840.91%
GOOG211015P015500002021-05-05 10:27AM EDT1,550.0010.1210.4014.400.00-12439.08%
GOOG211015P015700002021-04-26 2:36PM EDT1,570.0010.5013.6015.400.00-1738.60%
GOOG211015P015800002021-03-01 1:12PM EDT1,580.0044.9022.5031.200.00-2745.77%
GOOG211015P015900002021-04-28 9:38AM EDT1,590.007.6011.4016.500.00-10738.14%
GOOG211015P016000002021-05-05 10:17AM EDT1,600.0014.6015.1017.100.00-13337.92%
GOOG211015P016100002021-03-24 3:05PM EDT1,610.0035.3013.1014.200.00-11435.75%
GOOG211015P016200002021-05-07 2:27PM EDT1,620.0010.0516.2021.500.00-22739.05%
GOOG211015P016300002021-04-15 1:28PM EDT1,630.0015.5014.3021.700.00-11938.58%
GOOG211015P016400002021-03-24 3:05PM EDT1,640.0039.7014.5015.600.00-124034.95%
GOOG211015P016500002021-04-27 2:51PM EDT1,650.0014.0018.1022.500.00-101137.82%
GOOG211015P016600002021-04-20 1:36PM EDT1,660.0018.1015.5023.500.00-2237.71%
GOOG211015P016700002021-04-05 12:08PM EDT1,670.0023.769.0018.000.00-21534.60%
GOOG211015P016800002021-04-13 2:44PM EDT1,680.0020.0020.3025.500.00-11,25337.43%
GOOG211015P016900002020-11-11 12:59PM EDT1,690.00171.64145.60152.200.00-2172.42%
GOOG211015P017000002021-05-12 2:13PM EDT1,700.0026.2221.8027.000.00-13036.91%
GOOG211015P017100002021-02-16 2:51PM EDT1,710.0061.8066.2070.100.00-1450.37%
GOOG211015P017200002021-04-15 11:55AM EDT1,720.0022.9023.5028.000.00-3436.16%
GOOG211015P017400002020-11-27 11:01AM EDT1,740.00168.44184.90188.700.00-1176.98%
GOOG211015P017500002021-04-28 9:39AM EDT1,750.0013.5026.3028.800.00-21734.75%
GOOG211015P017600002021-04-19 11:09AM EDT1,760.0023.5027.4029.800.00-3634.54%
GOOG211015P017800002021-04-09 1:56PM EDT1,780.0030.3317.2018.600.00-101229.08%
GOOG211015P018000002021-05-07 2:27PM EDT1,800.0019.0531.6034.400.00-24833.82%
GOOG211015P018200002021-04-19 12:19PM EDT1,820.0030.8530.4037.000.00-21233.49%
GOOG211015P018400002021-05-05 11:08AM EDT1,840.0025.5036.7039.700.00-11733.13%
GOOG211015P018500002021-04-09 3:54PM EDT1,850.0035.4022.3024.000.00-31227.50%
GOOG211015P018600002021-05-04 12:07PM EDT1,860.0035.2039.6042.600.00-22232.79%
GOOG211015P018800002021-05-04 12:13PM EDT1,880.0036.6042.7045.800.00-132232.48%
GOOG211015P019000002021-05-11 3:17PM EDT1,900.0038.1043.1049.200.00-510932.17%
GOOG211015P019200002021-05-04 2:26PM EDT1,920.0057.6246.3052.800.00-104931.86%
GOOG211015P019400002021-05-11 3:17PM EDT1,940.0044.1049.7056.700.00-71231.57%
GOOG211015P019500002021-05-11 3:17PM EDT1,950.0045.9051.7058.900.00-61931.47%
GOOG211015P019600002021-05-11 11:29AM EDT1,960.0047.5057.2062.500.00-41531.68%
GOOG211015P019800002021-05-04 9:52AM EDT1,980.0046.0058.6065.400.00-51331.04%
GOOG211015P020000002021-05-12 11:36AM EDT2,000.0071.4063.1070.200.00-493830.79%
GOOG211015P020500002021-05-13 1:51PM EDT2,050.0085.1078.9083.50+19.60+29.92%3730.18%
GOOG211015P021000002021-05-13 2:50PM EDT2,100.0093.6093.8099.20-13.40-12.52%23929.68%
GOOG211015P021500002021-05-13 1:51PM EDT2,150.00118.70110.90116.20+43.36+57.55%2429.04%
GOOG211015P022000002021-05-12 3:17PM EDT2,200.00135.80130.40140.30-7.90-5.50%110629.28%
GOOG211015P022500002021-05-11 9:30AM EDT2,250.00150.20152.30161.70-17.60-10.49%34228.63%
GOOG211015P023000002021-05-12 12:37PM EDT2,300.00184.10176.80182.60-8.80-4.56%14227.51%
GOOG211015P023500002021-05-12 12:37PM EDT2,350.00221.00203.90211.400.00-1527.34%
GOOG211015P024000002021-05-10 2:31PM EDT2,400.00211.40233.60243.900.00-12827.42%
GOOG211015P025000002021-04-29 12:41PM EDT2,500.00273.20295.00309.300.00-1326.48%
GOOG211015P026000002021-04-28 11:36AM EDT2,600.00275.00376.60387.000.00-1126.37%
GOOG211015P028000002021-05-07 9:30AM EDT2,800.00432.49545.90559.300.00-1026.09%
GOOG211015P029000002021-04-19 12:04AM EDT2,900.00638.79639.00655.500.00--127.62%
GOOG211015P030000002021-04-19 12:04AM EDT3,000.00710.69738.30750.000.00--127.82%