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
2,735.93-56.96 (-2.04%)
收市價: 04:00PM EDT
2,784.00 +48.07 (0.02%)
市前: 08:45AM EDT
價內期權
認購期權範圍2021年12月17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
GOOG211217C013200002021-06-23 3:42PM EDT1,320.001,223.891,438.401,451.400.00--079.22%
GOOG211217C014400002021-04-22 3:08PM EDT1,440.00840.80914.70932.500.00--10.00%
GOOG211217C015000002021-05-03 9:53AM EDT1,500.00915.10937.90948.900.00-120.00%
GOOG211217C015800002021-04-21 11:42AM EDT1,580.00720.65789.60797.500.00--10.00%
GOOG211217C016600002021-04-22 11:59AM EDT1,660.00669.40707.20725.500.00--10.00%
GOOG211217C018000002021-05-13 3:23PM EDT1,800.00519.10729.20739.900.00-120.00%
GOOG211217C018400002021-05-07 1:30PM EDT1,840.00604.87636.90654.000.00-220.00%
GOOG211217C018800002021-04-22 3:26PM EDT1,880.00458.00512.50529.100.00--10.00%
GOOG211217C019000002021-06-21 11:33AM EDT1,900.00663.26755.50762.500.00-130.00%
GOOG211217C019800002021-06-29 12:00PM EDT1,980.00569.990.000.000.00-120.00%
GOOG211217C020000002021-04-26 10:57AM EDT2,000.00411.25488.40497.300.00-120.00%
GOOG211217C020500002021-06-09 12:04PM EDT2,050.00496.76568.60583.500.00-110.00%
GOOG211217C021000002021-05-27 12:59PM EDT2,100.00412.00482.20492.000.00-140.00%
GOOG211217C021500002021-07-26 11:45AM EDT2,150.00647.450.000.000.00--10.00%
GOOG211217C021600002021-05-13 12:32PM EDT2,160.00259.07416.90430.800.00-440.00%
GOOG211217C021800002021-05-10 11:57AM EDT2,180.00299.50390.20399.400.00-110.00%
GOOG211217C021950002021-05-17 12:00AM EDT2,195.00268.00392.50403.100.00--20.00%
GOOG211217C022000002021-07-26 1:39PM EDT2,200.00609.000.000.000.00-190.00%
GOOG211217C022100002021-07-21 10:07AM EDT2,210.00468.330.000.000.00--10.00%
GOOG211217C022200002021-04-19 12:01AM EDT2,220.00246.300.000.000.00--00.00%
GOOG211217C022250002021-04-28 12:30PM EDT2,225.00320.30294.90311.400.00--10.00%
GOOG211217C022400002021-06-30 11:35AM EDT2,240.00340.090.000.000.00-130.00%
GOOG211217C022500002021-06-08 9:30AM EDT2,250.00331.900.000.000.00-130.00%
GOOG211217C022550002021-04-21 12:18PM EDT2,255.00219.16246.30254.600.00--00.00%
GOOG211217C022600002021-06-30 11:35AM EDT2,260.00325.140.000.000.00-220.00%
GOOG211217C022700002021-05-17 12:00AM EDT2,270.00217.690.000.000.00--00.00%
GOOG211217C022750002021-04-28 9:33AM EDT2,275.00277.02271.90278.000.00--00.00%
GOOG211217C022800002021-06-01 10:30AM EDT2,280.00274.60324.50335.000.00-170.00%
GOOG211217C022850002021-06-08 2:44PM EDT2,285.00309.25365.90379.800.00-110.00%
GOOG211217C022900002021-06-29 10:18AM EDT2,290.00378.300.000.000.00-210.00%
GOOG211217C022950002021-05-17 12:00AM EDT2,295.00179.100.000.000.00--00.00%
GOOG211217C023000002021-07-20 9:40AM EDT2,300.00364.000.000.000.00-7400.00%
GOOG211217C023050002021-05-24 11:16AM EDT2,305.00250.75317.70326.300.00-100.00%
GOOG211217C023100002021-07-19 12:22PM EDT2,310.00352.730.000.000.00-140.00%
GOOG211217C023250002021-06-17 11:34AM EDT2,325.00314.80376.80390.600.00-210.00%
GOOG211217C023300002021-07-21 9:44AM EDT2,330.00367.700.000.000.00-2120.00%
GOOG211217C023350002021-07-01 12:17PM EDT2,335.00280.950.000.000.00-110.00%
GOOG211217C023400002021-06-30 10:56AM EDT2,340.00268.980.000.000.00-1120.00%
GOOG211217C023450002021-04-27 10:38AM EDT2,345.00190.95240.60246.900.00-10100.00%
GOOG211217C023500002021-07-23 11:11AM EDT2,350.00436.170.000.000.00-1200.00%
GOOG211217C023550002021-07-26 10:32AM EDT2,355.00473.100.000.000.00-220.00%
GOOG211217C023600002021-07-26 10:32AM EDT2,360.00469.050.000.000.00-1400.00%
GOOG211217C023650002021-07-23 10:18AM EDT2,365.00417.700.000.000.00-1240.00%
GOOG211217C023700002021-07-26 1:02PM EDT2,370.00463.180.000.000.00-2120.00%
GOOG211217C023750002021-07-26 1:02PM EDT2,375.00459.050.000.000.00-2120.00%
GOOG211217C024000002021-07-27 11:06AM EDT2,400.00420.520.000.000.00-11220.00%
GOOG211217C024500002021-07-22 1:28PM EDT2,450.00302.500.000.000.00-21190.00%
GOOG211217C025000002021-07-27 2:50PM EDT2,500.00329.080.000.000.00-15480.00%
GOOG211217C025500002021-07-27 2:51PM EDT2,550.00294.460.000.000.00-1450.00%
GOOG211217C026000002021-07-27 2:50PM EDT2,600.00261.570.000.000.00-141040.00%
GOOG211217C026500002021-07-27 2:51PM EDT2,650.00231.310.000.000.00-3200.00%
GOOG211217C027000002021-07-27 3:54PM EDT2,700.00203.670.000.000.00-11550.00%
GOOG211217C027500002021-07-27 3:54PM EDT2,750.00177.520.000.000.00-38640.20%
GOOG211217C028000002021-07-27 3:54PM EDT2,800.00153.810.000.000.00-12720.78%
GOOG211217C028500002021-07-27 3:55PM EDT2,850.00131.090.000.000.00-4461.56%
GOOG211217C029000002021-07-27 1:22PM EDT2,900.00102.000.000.000.00-6261.56%
GOOG211217C029500002021-07-27 3:22PM EDT2,950.0096.650.000.000.00-3213.13%
GOOG211217C030000002021-07-27 3:53PM EDT3,000.0081.370.000.000.00-9883.13%
GOOG211217C030500002021-07-27 10:46AM EDT3,050.0071.300.000.000.00-6183.13%
GOOG211217C031000002021-07-27 10:45AM EDT3,100.0060.300.000.000.00-2283.13%
GOOG211217C031500002021-07-27 2:47PM EDT3,150.0049.800.000.000.00-13133.13%
GOOG211217C032000002021-07-27 3:53PM EDT3,200.0039.370.000.000.00-101466.25%
GOOG211217C032500002021-07-27 3:55PM EDT3,250.0032.880.000.000.00-3996.25%
GOOG211217C033000002021-07-27 11:43AM EDT3,300.0027.500.000.000.00-51306.25%
GOOG211217C033500002021-07-27 10:42AM EDT3,350.0023.700.000.000.00-256.25%
GOOG211217C034000002021-07-26 11:39AM EDT3,400.0020.800.000.000.00-51566.25%
GOOG211217C034500002021-07-15 9:50AM EDT3,450.0010.950.000.000.00-446.25%
GOOG211217C035000002021-07-27 3:59PM EDT3,500.0013.000.000.000.00-876.25%
GOOG211217C035500002021-07-13 11:42AM EDT3,550.008.400.000.000.00-456.25%
GOOG211217C036000002021-07-27 3:09PM EDT3,600.0010.500.000.000.00-4436.25%
GOOG211217C037000002021-07-26 3:58PM EDT3,700.008.700.000.000.00-1996.25%
GOOG211217C038000002021-07-27 3:06PM EDT3,800.005.700.000.000.00-2312.50%
GOOG211217C039000002021-07-27 1:51PM EDT3,900.004.750.000.000.00-612312.50%
GOOG211217C040000002021-07-27 3:59PM EDT4,000.003.570.000.000.00-1476012.50%
認沽盤範圍2021年12月17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
GOOG211217P011400002021-07-27 3:22PM EDT1,140.001.660.000.000.00-1411125.00%
GOOG211217P011600002021-07-27 3:19PM EDT1,160.002.100.000.000.00-374025.00%
GOOG211217P011800002021-07-27 1:52PM EDT1,180.002.680.000.000.00-192225.00%
GOOG211217P012000002021-07-27 1:03PM EDT1,200.000.500.000.000.00-996825.00%
GOOG211217P012200002021-07-27 3:16PM EDT1,220.002.380.000.000.00-3910025.00%
GOOG211217P012400002021-07-27 1:04PM EDT1,240.003.220.000.000.00-194425.00%
GOOG211217P012600002021-07-27 3:52PM EDT1,260.002.780.000.000.00-1018525.00%
GOOG211217P012800002021-07-27 3:52PM EDT1,280.002.860.000.000.00-634125.00%
GOOG211217P013000002021-07-27 3:47PM EDT1,300.000.810.000.000.00-333825.00%
GOOG211217P013200002021-07-27 3:14PM EDT1,320.003.450.000.000.00-214325.00%
GOOG211217P013400002021-07-26 3:46PM EDT1,340.003.710.000.000.00-606325.00%
GOOG211217P013600002021-07-26 3:41PM EDT1,360.003.700.000.000.00-201125.00%
GOOG211217P013800002021-07-16 3:11PM EDT1,380.004.600.000.000.00-5825.00%
GOOG211217P014000002021-07-26 11:01AM EDT1,400.005.030.000.000.00-303325.00%
GOOG211217P014200002021-07-19 12:04AM EDT1,420.004.900.000.000.00--625.00%
GOOG211217P014400002021-05-06 9:46AM EDT1,440.0011.106.1013.200.00--356.62%
GOOG211217P014600002021-07-19 12:04AM EDT1,460.005.300.000.000.00--112.50%
GOOG211217P014800002021-07-19 12:04AM EDT1,480.005.500.000.000.00--312.50%
GOOG211217P015000002021-07-23 10:28AM EDT1,500.005.170.000.000.00-11312.50%
GOOG211217P015200002021-07-07 10:29AM EDT1,520.005.300.000.000.00-1812.50%
GOOG211217P015400002021-07-27 11:54AM EDT1,540.005.890.000.000.00-10312.50%
GOOG211217P015600002021-07-07 10:29AM EDT1,560.007.200.000.000.00-1312.50%
GOOG211217P015800002021-07-07 10:29AM EDT1,580.007.600.000.000.00-13112.50%
GOOG211217P016000002021-07-21 12:49PM EDT1,600.007.600.000.000.00-1463412.50%
GOOG211217P016200002021-07-19 1:04PM EDT1,620.008.800.000.000.00-53812.50%
GOOG211217P016400002021-05-05 10:16AM EDT1,640.0022.0015.4017.900.00--051.82%
GOOG211217P016600002021-05-24 3:06PM EDT1,660.0019.3010.2011.400.00-6046.99%
GOOG211217P016800002021-06-25 12:48PM EDT1,680.0011.205.0012.500.00-2346.87%
GOOG211217P017000002021-07-27 12:16PM EDT1,700.008.770.000.000.00-112812.50%
GOOG211217P017200002021-07-19 2:41PM EDT1,720.0012.600.000.000.00-1312.50%
GOOG211217P017400002021-07-20 2:20PM EDT1,740.0010.800.000.000.00-11312.50%
GOOG211217P017600002021-07-27 9:34AM EDT1,760.009.100.000.000.00-11112.50%
GOOG211217P017800002021-07-22 12:12PM EDT1,780.0011.300.000.000.00-103512.50%
GOOG211217P018000002021-07-27 3:38PM EDT1,800.0011.200.000.000.00-42812.50%
GOOG211217P018200002021-07-23 1:07PM EDT1,820.0011.300.000.000.00-21912.50%
GOOG211217P018400002021-07-20 10:45AM EDT1,840.0015.500.000.000.00-1612.50%
GOOG211217P018600002021-07-27 1:45PM EDT1,860.0013.960.000.000.00-13512.50%
GOOG211217P018800002021-07-23 11:47AM EDT1,880.0013.270.000.000.00-11112.50%
GOOG211217P019000002021-07-27 1:42PM EDT1,900.0015.650.000.000.00-213412.50%
GOOG211217P019200002021-07-22 3:28PM EDT1,920.0017.000.000.000.00-32312.50%
GOOG211217P019400002021-07-27 2:35PM EDT1,940.0016.500.000.000.00-12812.50%
GOOG211217P019600002021-07-27 2:45PM EDT1,960.0017.600.000.000.00-13612.50%
GOOG211217P019800002021-07-20 11:23AM EDT1,980.0022.800.000.000.00-13112.50%
GOOG211217P020000002021-07-27 1:02PM EDT2,000.0020.890.000.000.00-81446.25%
GOOG211217P020500002021-07-26 1:30PM EDT2,050.0019.600.000.000.00-25526.25%
GOOG211217P021000002021-07-26 3:27PM EDT2,100.0022.750.000.000.00-21166.25%
GOOG211217P021500002021-07-27 11:34AM EDT2,150.0030.600.000.000.00-1186.25%
GOOG211217P021600002021-07-26 2:11PM EDT2,160.0027.100.000.000.00-1346.25%
GOOG211217P021650002021-07-23 1:11PM EDT2,165.0028.600.000.000.00-2326.25%
GOOG211217P021700002021-07-20 11:54AM EDT2,170.0040.100.000.000.00-4116.25%
GOOG211217P021750002021-07-26 2:05PM EDT2,175.0028.300.000.000.00-166.25%
GOOG211217P021800002021-07-26 2:12PM EDT2,180.0028.700.000.000.00-3186.25%
GOOG211217P021850002021-06-17 11:29AM EDT2,185.0063.2039.4041.500.00--334.79%
GOOG211217P021900002021-07-19 11:07AM EDT2,190.0048.500.000.000.00-1166.25%
GOOG211217P021950002021-07-23 11:08AM EDT2,195.0032.670.000.000.00-10176.25%
GOOG211217P022000002021-07-23 11:08AM EDT2,200.0033.140.000.000.00-11676.25%
GOOG211217P022050002021-07-26 3:27PM EDT2,205.0030.700.000.000.00-5176.25%
GOOG211217P022100002021-07-23 10:34AM EDT2,210.0034.800.000.000.00-5246.25%
GOOG211217P022150002021-07-26 3:38PM EDT2,215.0031.600.000.000.00-4186.25%
GOOG211217P022200002021-07-19 3:54PM EDT2,220.0056.900.000.000.00-3126.25%
GOOG211217P022250002021-06-17 11:23AM EDT2,225.0046.2044.9047.300.00--1234.34%
GOOG211217P022300002021-07-27 9:30AM EDT2,230.0032.600.000.000.00-1186.25%
GOOG211217P022350002021-07-01 9:40AM EDT2,235.0068.400.000.000.00-126.25%
GOOG211217P022400002021-07-26 12:08PM EDT2,240.0034.400.000.000.00--26.25%
GOOG211217P022450002021-07-14 12:19PM EDT2,245.0045.900.000.000.00-2286.25%
GOOG211217P022500002021-07-23 12:19PM EDT2,250.0038.110.000.000.00-586.25%
GOOG211217P022550002021-07-19 10:06AM EDT2,255.0063.100.000.000.00-356.25%
GOOG211217P022600002021-07-08 11:26AM EDT2,260.0065.500.000.000.00-346.25%
GOOG211217P022650002021-07-07 1:44PM EDT2,265.0059.550.000.000.00-346.25%
GOOG211217P022700002021-07-26 3:56PM EDT2,270.0036.400.000.000.00-246.25%
GOOG211217P022750002021-07-26 2:58PM EDT2,275.0037.900.000.000.00-346.25%
GOOG211217P022800002021-06-17 11:31AM EDT2,280.0085.0053.9056.600.00-2633.78%
GOOG211217P022850002021-07-26 2:05PM EDT2,285.0039.700.000.000.00--16.25%
GOOG211217P022900002021-07-26 3:06PM EDT2,290.0039.600.000.000.00-1226.25%
GOOG211217P022950002021-07-26 3:51PM EDT2,295.0040.100.000.000.00-6166.25%
GOOG211217P023000002021-07-27 1:02PM EDT2,300.0052.050.000.000.00-2326.25%
GOOG211217P023050002021-07-26 3:54PM EDT2,305.0041.100.000.000.00-236.25%
GOOG211217P023100002021-07-27 3:07PM EDT2,310.0051.000.000.000.00-1216.25%
GOOG211217P023150002021-07-27 12:25PM EDT2,315.0053.000.000.000.00-236.25%
GOOG211217P023200002021-07-01 1:38PM EDT2,320.0091.000.000.000.00-156.25%
GOOG211217P023250002021-07-26 3:53PM EDT2,325.0043.700.000.000.00-2106.25%
GOOG211217P023300002021-05-25 12:33PM EDT2,330.00152.6085.9089.300.00-6038.04%
GOOG211217P023350002021-06-14 2:06PM EDT2,335.00106.0059.0065.700.00-5932.88%
GOOG211217P023400002021-06-24 1:54PM EDT2,340.0091.0047.7050.200.00--129.19%
GOOG211217P023450002021-05-28 12:18PM EDT2,345.00148.5087.5095.200.00-5638.34%
GOOG211217P023500002021-07-23 1:34PM EDT2,350.0050.200.000.000.00-2763.13%
GOOG211217P023550002021-07-22 1:44PM EDT2,355.0063.300.000.000.00-123.13%
GOOG211217P023600002021-07-26 10:33AM EDT2,360.0050.350.000.000.00-193.13%
GOOG211217P023650002021-07-23 10:16AM EDT2,365.0055.440.000.000.00-143.13%
GOOG211217P023700002021-07-26 12:58PM EDT2,370.0053.000.000.000.00-2163.13%
GOOG211217P023750002021-07-27 3:32PM EDT2,375.0063.000.000.000.00-1213.13%
GOOG211217P024000002021-07-27 1:28PM EDT2,400.0073.600.000.000.00-121113.13%
GOOG211217P024500002021-07-27 10:31AM EDT2,450.0067.300.000.000.00-19393.13%
GOOG211217P025000002021-07-27 2:26PM EDT2,500.0095.000.000.000.00-8643.13%
GOOG211217P025500002021-07-27 11:23AM EDT2,550.00103.000.000.000.00-142,0311.56%
GOOG211217P026000002021-07-27 1:14PM EDT2,600.00133.800.000.000.00-181181.56%
GOOG211217P026500002021-07-27 9:35AM EDT2,650.00118.130.000.000.00-1490.78%
GOOG211217P027000002021-07-27 12:39PM EDT2,700.00171.230.000.000.00-1,1601,2080.39%
GOOG211217P027500002021-07-27 12:25PM EDT2,750.00192.000.000.000.00-1190.00%
GOOG211217P028000002021-07-26 1:24PM EDT2,800.00189.100.000.000.00-380.00%
GOOG211217P028500002021-07-26 1:45PM EDT2,850.00216.100.000.000.00--10.00%
GOOG211217P029000002021-07-26 1:44PM EDT2,900.00245.000.000.000.00--60.00%
GOOG211217P029500002021-07-23 2:29PM EDT2,950.00278.700.000.000.00-22200.00%
GOOG211217P030000002021-07-27 3:57PM EDT3,000.00341.500.000.000.00-120.00%
GOOG211217P030500002021-07-23 11:07AM EDT3,050.00375.100.000.000.00-110.00%
GOOG211217P031000002021-07-27 12:34PM EDT3,100.00430.000.000.000.00-110.00%
GOOG211217P037000002021-07-27 12:35PM EDT3,700.00986.400.000.000.00-220.00%