香港股市 將在 9 小時 17 分鐘 開市

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,861.45+29.08 (+1.03%)
市場開市。 截至 11:11AM EST。
價內期權
認購期權範圍2022年2月18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
GOOG220218C014400002021-10-27 8:35AM EST1,440.001,371.101,415.801,430.500.00--162.00%
GOOG220218C015800002021-11-11 10:48AM EST1,580.001,377.221,266.701,282.100.00--748.43%
GOOG220218C016000002021-11-11 9:57AM EST1,600.001,368.701,249.601,263.700.00--1155.19%
GOOG220218C017000002021-10-27 11:21AM EST1,700.001,282.681,157.801,173.000.00--554.17%
GOOG220218C019000002021-11-19 1:26PM EST1,900.001,113.73952.60964.200.00-12541.45%
GOOG220218C019200002021-10-26 11:19AM EST1,920.00882.50942.60957.000.00--155.21%
GOOG220218C020000002021-10-29 2:51PM EST2,000.00970.90836.80852.900.00-110.00%
GOOG220218C021000002021-12-01 12:41PM EST2,100.00817.11760.90773.200.00-1342.14%
GOOG220218C022000002021-11-30 10:54AM EST2,200.00702.45666.80682.000.00-1642.17%
GOOG220218C023000002021-11-22 10:17AM EST2,300.00704.02576.60589.200.00-5639.80%
GOOG220218C025000002021-12-02 9:45AM EST2,500.00407.00401.00412.70-5.60-1.36%25135.46%
GOOG220218C026000002021-12-01 3:52PM EST2,600.00328.05326.00337.400.00-184334.93%
GOOG220218C026700002021-10-22 9:12AM EST2,670.00232.01374.60390.500.00-6653.99%
GOOG220218C026800002021-11-24 12:11PM EST2,680.00316.05263.40273.900.00--332.67%
GOOG220218C027000002021-12-02 9:56AM EST2,700.00262.03250.50259.10+6.23+2.44%34232.20%
GOOG220218C027100002021-12-01 2:50PM EST2,710.00267.00243.30253.300.00-1332.28%
GOOG220218C027250002021-11-22 12:47PM EST2,725.00306.00236.80246.100.00-2132.67%
GOOG220218C027300002021-10-19 8:51AM EST2,730.00258.20325.80340.800.00--450.68%
GOOG220218C027350002021-11-02 8:35AM EST2,735.00270.00231.70241.100.00-1132.85%
GOOG220218C027400002021-11-04 9:35AM EST2,740.00322.00224.20232.500.00-5531.71%
GOOG220218C027500002021-11-23 10:24AM EST2,750.00213.06217.90227.00-6.94-3.15%21031.78%
GOOG220218C027550002021-10-18 1:41AM EST2,755.00219.90309.30321.500.00--150.94%
GOOG220218C027650002021-10-27 8:46AM EST2,765.00204.00214.60229.500.00--033.95%
GOOG220218C027700002021-12-01 11:11AM EST2,770.00250.50205.90214.400.00-11031.53%
GOOG220218C027750002021-11-01 9:56AM EST2,775.00251.30192.50202.400.00-21229.72%
GOOG220218C027800002021-11-01 9:56AM EST2,780.00247.80189.60201.500.00-1630.09%
GOOG220218C027850002021-10-27 10:31AM EST2,785.00240.00203.00216.500.00-111733.55%
GOOG220218C027900002021-11-30 10:00AM EST2,790.00241.30193.20201.600.00-1431.18%
GOOG220218C027950002021-10-28 8:53AM EST2,795.00224.60197.20210.300.00-1033.38%
GOOG220218C028000002021-12-01 10:22AM EST2,800.00197.29188.60196.50-23.71-10.73%46031.23%
GOOG220218C028050002021-10-27 8:44AM EST2,805.00179.00191.20204.500.00-2333.28%
GOOG220218C028100002021-11-26 9:52AM EST2,810.00229.90186.00195.000.00-1431.95%
GOOG220218C028150002021-11-16 11:01AM EST2,815.00258.55181.80190.400.00-1231.56%
GOOG220218C028200002021-12-02 9:33AM EST2,820.00176.40176.50184.30-30.60-14.78%1230.89%
GOOG220218C028250002021-11-29 9:43AM EST2,825.00209.75174.30181.400.00-1430.82%
GOOG220218C028300002021-11-30 3:54PM EST2,830.00170.50171.20179.400.00-1630.92%
GOOG220218C028350002021-11-19 9:43AM EST2,835.00279.25168.30178.600.00-1131.24%
GOOG220218C028400002021-11-19 9:44AM EST2,840.00279.42166.70175.100.00-1731.05%
GOOG220218C028450002021-11-02 12:36PM EST2,845.00203.82162.90172.000.00--130.92%
GOOG220218C028500002021-12-01 3:59PM EST2,850.00156.87162.80170.60-0.77-0.49%212031.12%
GOOG220218C028550002021-12-02 9:40AM EST2,855.00159.20158.20165.90+3.40+2.18%210330.68%
GOOG220218C028600002021-12-01 12:58PM EST2,860.00178.00155.00163.300.00-3930.64%
GOOG220218C028650002021-11-30 3:58PM EST2,865.00156.50155.10163.000.00-3831.03%
GOOG220218C028700002021-12-02 10:08AM EST2,870.00164.90150.10157.60-10.44-5.95%11330.45%
GOOG220218C028750002021-11-30 12:42PM EST2,875.00155.00150.30158.000.00-94130.96%
GOOG220218C028800002021-12-01 2:13PM EST2,880.00157.80144.90153.300.00-41430.50%
GOOG220218C028850002021-11-30 11:36AM EST2,885.00150.00146.30154.600.00-71131.17%
GOOG220218C028900002021-12-01 12:58PM EST2,890.00160.71143.00149.500.00-2730.63%
GOOG220218C028950002021-11-29 3:38PM EST2,895.00178.20138.00146.600.00-41230.50%
GOOG220218C029000002021-12-02 10:13AM EST2,900.00144.10138.60145.70+7.00+5.11%612430.74%
GOOG220218C029050002021-11-29 3:13PM EST2,905.00170.00135.70143.400.00-11730.72%
GOOG220218C029100002021-11-30 12:03PM EST2,910.00135.87131.40138.900.00-31430.27%
GOOG220218C029150002021-11-29 12:55PM EST2,915.00160.70131.80139.300.00-10930.75%
GOOG220218C029200002021-12-02 9:41AM EST2,920.00128.95129.50138.20-3.00-2.27%32130.93%
GOOG220218C029250002021-12-02 9:43AM EST2,925.00128.10124.60132.00-19.34-13.12%15330.15%
GOOG220218C029700002021-11-30 10:53AM EST2,970.00118.00107.90114.000.00-41130.06%
GOOG220218C029750002021-11-23 9:48AM EST2,975.00112.20103.90111.20-29.80-20.99%1229.87%
GOOG220218C029800002021-11-24 10:50AM EST2,980.00130.00102.20108.800.00--1029.76%
GOOG220218C029850002021-11-29 9:43AM EST2,985.00125.70102.70109.800.00-1230.30%
GOOG220218C029900002021-12-01 10:54AM EST2,990.00124.9098.50105.400.00-11829.79%
GOOG220218C030000002021-12-01 3:54PM EST3,000.0087.6097.10102.40-10.38-10.59%122529.87%
GOOG220218C031000002021-12-02 10:44AM EST3,100.0066.0065.0070.20+2.00+3.12%78329.38%
GOOG220218C032000002021-12-01 2:11PM EST3,200.0046.0043.7048.20+3.40+7.98%134229.41%
GOOG220218C033000002021-12-01 2:26PM EST3,300.0033.0029.0032.900.00-414329.60%
GOOG220218C034000002021-12-01 2:14PM EST3,400.0020.5018.9023.000.00-735430.12%
GOOG220218C035000002021-12-01 12:00PM EST3,500.0015.0013.0016.200.00-614430.71%
GOOG220218C036000002021-12-01 12:18PM EST3,600.0011.008.2012.300.00-47531.78%
GOOG220218C037000002021-11-30 2:07PM EST3,700.007.005.309.200.00-305332.65%
GOOG220218C038000002021-11-29 11:10AM EST3,800.006.173.307.400.00-1633.87%
GOOG220218C039000002021-11-12 11:40AM EST3,900.006.702.406.100.00-46135.12%
GOOG220218C040000002021-11-30 11:13AM EST4,000.003.602.805.100.00-15436.35%
GOOG220218C041000002021-12-02 10:30AM EST4,100.002.470.654.70-0.43-14.83%71138.03%
GOOG220218C042000002021-11-29 10:49AM EST4,200.002.660.603.800.00-12138.87%
GOOG220218C043000002021-11-29 10:49AM EST4,300.002.230.303.200.00-14139.86%
GOOG220218C044000002021-11-29 10:49AM EST4,400.001.870.202.650.00-101140.69%
認沽盤範圍2022年2月18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
GOOG220218P014000002021-11-29 10:50AM EST1,400.000.570.151.750.00-17860.23%
GOOG220218P014200002021-11-15 9:59AM EST1,420.000.350.151.950.00-104059.79%
GOOG220218P014400002021-11-15 11:08AM EST1,440.000.400.202.050.00-101759.14%
GOOG220218P014600002021-12-01 11:58AM EST1,460.000.600.202.100.00-21358.19%
GOOG220218P014800002021-12-01 12:00PM EST1,480.000.650.252.300.00-8557.79%
GOOG220218P015000002021-12-01 12:00PM EST1,500.000.700.202.450.00-101056.96%
GOOG220218P015200002021-12-01 11:03AM EST1,520.000.780.252.600.00-12256.38%
GOOG220218P015400002021-12-01 12:00PM EST1,540.000.850.302.750.00-341055.76%
GOOG220218P015600002021-12-01 12:01PM EST1,560.000.970.502.800.00-303755.24%
GOOG220218P015800002021-12-01 12:22PM EST1,580.001.050.453.100.00-282754.68%
GOOG220218P016000002021-11-19 9:40AM EST1,600.001.050.553.300.00-328154.18%
GOOG220218P016200002021-12-01 9:44AM EST1,620.001.360.303.800.00-105853.56%
GOOG220218P016400002021-11-22 10:15AM EST1,640.001.040.753.800.00-41253.24%
GOOG220218P016600002021-11-19 9:32AM EST1,660.002.040.904.000.00-4852.72%
GOOG220218P016800002021-11-18 12:10PM EST1,680.001.371.054.200.00--152.16%
GOOG220218P017000002021-11-18 9:38AM EST1,700.001.301.354.400.00-8451.77%
GOOG220218P017200002021-10-25 2:49PM EST1,720.004.002.206.000.00--353.45%
GOOG220218P017400002021-11-22 9:43AM EST1,740.001.531.605.200.00--050.92%
GOOG220218P017600002021-11-22 9:43AM EST1,760.001.681.855.500.00--050.46%
GOOG220218P017800002021-11-30 11:59AM EST1,780.002.852.105.900.00-3350.06%
GOOG220218P018000002021-10-27 8:30AM EST1,800.003.703.205.600.00--151.72%
GOOG220218P018200002021-10-18 10:05AM EST1,820.006.300.104.900.00--3549.54%
GOOG220218P018400002021-10-18 8:30AM EST1,840.007.000.205.000.00--148.65%
GOOG220218P018600002021-11-26 11:26AM EST1,860.005.703.607.700.00-1251.28%
GOOG220218P018800002021-11-10 10:42AM EST1,880.003.504.108.000.00--450.53%
GOOG220218P019000002021-10-19 10:43AM EST1,900.007.000.805.600.00--1046.42%
GOOG220218P019200002021-10-18 11:03AM EST1,920.008.401.255.900.00--145.80%
GOOG220218P019400002021-10-18 1:30PM EST1,940.007.991.306.100.00--2045.03%
GOOG220218P019800002021-11-30 3:56PM EST1,980.007.856.7011.200.00-5848.23%
GOOG220218P020000002021-11-30 2:49PM EST2,000.007.607.1011.900.00-173247.72%
GOOG220218P021000002021-11-30 3:54PM EST2,100.0012.4011.0016.000.00-118545.16%
GOOG220218P022000002021-11-19 1:58PM EST2,200.0017.2017.5021.400.00-13742.64%
GOOG220218P023000002021-12-01 10:15AM EST2,300.0018.3524.6029.100.00-27140.39%
GOOG220218P024000002021-11-30 1:37PM EST2,400.0034.6035.3039.400.00-226238.18%
GOOG220218P025000002021-12-01 3:32PM EST2,500.0049.3047.7053.900.00-1610736.21%
GOOG220218P026000002021-12-01 3:57PM EST2,600.0075.0068.3075.400.00-2210934.82%
GOOG220218P026650002021-12-01 3:28PM EST2,665.0083.9087.0092.600.00-42433.87%
GOOG220218P026700002021-11-30 11:03AM EST2,670.0077.2588.3094.100.00-11933.80%
GOOG220218P026750002021-11-26 10:53AM EST2,675.0082.7888.8095.600.00-1933.74%
GOOG220218P026800002021-11-30 2:53PM EST2,680.0086.4791.5097.200.00-1533.69%
GOOG220218P026850002021-10-27 8:30AM EST2,685.0098.5091.8099.800.00--333.85%
GOOG220218P026950002021-11-01 9:19AM EST2,695.0078.20100.10109.000.00-2234.99%
GOOG220218P027000002021-12-01 11:07AM EST2,700.0072.6097.70102.300.00-128733.19%
GOOG220218P027150002021-11-29 10:37AM EST2,715.0079.90102.40108.100.00-11033.18%
GOOG220218P027250002021-10-18 1:31AM EST2,725.00133.2053.4063.000.00--122.97%
GOOG220218P027350002021-10-27 10:04AM EST2,735.0092.32105.50117.400.00-171533.42%
GOOG220218P027400002021-11-30 1:21PM EST2,740.00106.93107.20115.100.00-12532.54%
GOOG220218P027450002021-10-27 8:30AM EST2,745.00121.40109.10122.600.00--133.62%
GOOG220218P027500002021-12-01 9:33AM EST2,750.0099.63114.60121.100.00-13532.89%
GOOG220218P027550002021-10-19 1:50PM EST2,755.00115.9061.8068.400.00--121.85%
GOOG220218P027600002021-11-03 12:01PM EST2,760.00101.00117.20124.200.00-111532.65%
GOOG220218P027650002021-11-04 10:36AM EST2,765.0084.20118.20125.100.00-4532.40%
GOOG220218P027750002021-10-27 11:32AM EST2,775.0087.20120.50135.100.00--133.49%
GOOG220218P027800002021-11-30 1:21PM EST2,780.00121.80125.20131.000.00-1232.24%
GOOG220218P027850002021-11-12 1:07PM EST2,785.0078.90125.40132.400.00-1632.07%
GOOG220218P027900002021-11-26 11:29AM EST2,790.00131.70129.80136.800.00-21032.48%
GOOG220218P027950002021-11-29 10:22AM EST2,795.00103.38129.90137.100.00-1532.09%
GOOG220218P028000002021-11-30 1:45PM EST2,800.00127.69134.10140.500.00-216832.29%
GOOG220218P028050002021-10-27 8:30AM EST2,805.00148.10132.70146.200.00-1232.93%
GOOG220218P028100002021-11-26 11:41AM EST2,810.00135.90136.10144.700.00-1832.18%
GOOG220218P028150002021-11-30 12:12PM EST2,815.00129.90140.70147.400.00-1832.23%
GOOG220218P028250002021-11-22 11:24AM EST2,825.0099.01141.30149.400.00-1231.68%
GOOG220218P028300002021-11-19 10:55AM EST2,830.0084.35146.00151.600.00-1431.63%
GOOG220218P028350002021-11-10 10:28AM EST2,835.00108.20149.10156.700.00--132.12%
GOOG220218P028400002021-11-16 10:58AM EST2,840.0093.40152.10158.700.00-1232.02%
GOOG220218P028450002021-11-15 10:20AM EST2,845.0097.30153.90161.200.00-1232.00%
GOOG220218P028500002021-11-26 12:42PM EST2,850.00149.57156.60163.500.00-1531.95%
GOOG220218P028550002021-11-26 12:57PM EST2,855.00158.17158.60166.200.00-1131.97%
GOOG220218P028600002021-12-01 3:53PM EST2,860.00161.70161.00168.60-0.30-0.19%1231.93%
GOOG220218P028650002021-11-19 10:28AM EST2,865.0095.30163.30170.900.00-1431.86%
GOOG220218P028700002021-12-02 10:37AM EST2,870.00166.00163.50170.50+61.80+59.31%2131.28%
GOOG220218P028750002021-11-29 10:20AM EST2,875.00134.15168.70177.100.00-1332.01%
GOOG220218P028800002021-11-30 9:43AM EST2,880.00138.45170.70178.500.00-1531.77%
GOOG220218P028850002021-11-29 10:20AM EST2,885.00138.48169.80178.200.00-1631.19%
GOOG220218P028900002021-11-30 10:12AM EST2,890.00136.05175.50183.800.00-23331.73%
GOOG220218P028950002021-11-09 10:35AM EST2,895.00128.70174.80183.400.00-1731.12%
GOOG220218P029000002021-12-01 3:43PM EST2,900.00175.80180.30188.300.00-33631.52%
GOOG220218P029050002021-12-01 12:54PM EST2,905.00155.00183.00190.700.00-21631.43%
GOOG220218P029100002021-11-29 2:03PM EST2,910.00144.58184.10191.800.00-201131.10%
GOOG220218P029150002021-12-01 11:44AM EST2,915.00148.50189.00195.800.00-1831.31%
GOOG220218P029200002021-12-01 11:44AM EST2,920.00205.04189.40198.60+54.04+35.79%11031.29%
GOOG220218P029250002021-12-01 10:31AM EST2,925.00155.90194.50202.700.00-11931.51%
GOOG220218P030000002021-12-02 10:23AM EST3,000.00239.70239.80247.80-3.60-1.48%25131.22%
GOOG220218P031000002021-11-22 9:39AM EST3,100.00210.00306.50313.600.00-1530.43%
GOOG220218P032000002021-11-26 12:54PM EST3,200.00390.00381.50393.100.00-1230.98%
GOOG220218P033000002021-12-02 9:59AM EST3,300.00460.05466.20477.50-28.55-5.84%209531.38%
GOOG220218P036000002021-10-25 8:37AM EST3,600.00837.60740.90755.200.00--134.08%
GOOG220218P043000002021-11-05 8:49AM EST4,300.001,302.901,444.801,450.300.00-1149.07%