香港股市 將在 36 分鐘 開市

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,855.61+7.31 (+0.26%)
收市價: 04:00PM EDT
2,799.71 -55.90 (-1.96%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年3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
GOOG220318C013200002021-10-04 11:47AM EDT1,320.001,322.601,530.801,547.400.00-1755.43%
GOOG220318C013400002021-10-04 11:47AM EDT1,340.001,303.001,510.301,527.200.00-1253.63%
GOOG220318C013600002021-08-17 3:45PM EDT1,360.001,387.501,468.401,483.400.00--00.00%
GOOG220318C013800002021-10-04 11:47AM EDT1,380.001,263.801,470.601,487.500.00-1252.38%
GOOG220318C014000002021-08-17 12:14PM EDT1,400.001,360.801,428.901,444.500.00--00.00%
GOOG220318C014400002021-08-17 12:12PM EDT1,440.001,320.901,389.701,405.300.00-100.00%
GOOG220318C014800002021-08-17 3:50PM EDT1,480.001,277.601,350.201,365.200.00--00.00%
GOOG220318C015000002021-09-01 10:28AM EDT1,500.001,433.221,227.001,244.000.00--10.00%
GOOG220318C016000002021-08-25 5:33PM EDT1,600.001,169.831,253.601,270.900.00-1155.08%
GOOG220318C018000002021-10-14 3:52PM EDT1,800.001,040.851,057.301,074.500.00-1247.52%
GOOG220318C018600002021-10-04 2:02PM EDT1,860.00827.00999.301,016.000.00--145.49%
GOOG220318C019000002021-08-25 5:33PM EDT1,900.00883.53963.50981.900.00-1146.40%
GOOG220318C019400002021-10-12 12:13PM EDT1,940.00832.55922.00938.300.00--142.89%
GOOG220318C019600002021-10-20 10:21AM EDT1,960.00924.48902.70919.900.00-1242.68%
GOOG220318C019800002021-08-19 3:27PM EDT1,980.00797.60868.00883.300.00--132.55%
GOOG220318C020000002021-10-21 2:54PM EDT2,000.00860.70864.60880.80-26.97-3.04%1541.22%
GOOG220318C022000002021-10-04 2:23PM EDT2,200.00532.00680.70690.300.00-11335.45%
GOOG220318C023000002021-10-01 11:15AM EDT2,300.00472.62590.30599.400.00-11633.38%
GOOG220318C024000002021-10-21 2:44PM EDT2,400.00496.74503.70512.20+23.41+4.95%11831.64%
GOOG220318C025000002021-10-20 2:16PM EDT2,500.00422.50420.50429.300.00-24530.08%
GOOG220318C025150002021-08-23 3:14PM EDT2,515.00420.80417.00433.500.00-3932.79%
GOOG220318C025200002021-08-19 12:48PM EDT2,520.00355.10402.80413.100.00--129.74%
GOOG220318C025250002021-08-20 10:19AM EDT2,525.00360.10398.70409.300.00-1029.70%
GOOG220318C025300002021-10-18 2:31PM EDT2,530.00398.00396.80405.500.00-1229.65%
GOOG220318C025350002021-10-18 2:15PM EDT2,535.00393.20393.10401.600.00-1229.59%
GOOG220318C025400002021-10-05 12:46PM EDT2,540.00324.10389.20397.600.00-2329.50%
GOOG220318C025450002021-08-26 2:42PM EDT2,545.00413.10398.50410.700.00-71332.39%
GOOG220318C025500002021-09-28 2:37PM EDT2,550.00316.50381.60390.000.00-22529.39%
GOOG220318C025550002021-10-04 11:20AM EDT2,555.00253.36377.70386.000.00--1029.30%
GOOG220318C025600002021-08-19 3:24PM EDT2,560.00328.30373.20384.200.00--129.58%
GOOG220318C025700002021-09-21 12:19PM EDT2,570.00363.50366.00374.600.00-1229.11%
GOOG220318C025750002021-10-18 2:33PM EDT2,575.00364.70362.20370.900.00-1229.06%
GOOG220318C025800002021-10-04 3:18PM EDT2,580.00253.00358.60367.700.00-23329.09%
GOOG220318C025850002021-08-23 10:02AM EDT2,585.00345.00368.90377.200.00-1431.23%
GOOG220318C025900002021-09-28 2:30PM EDT2,590.00287.00345.90359.600.00-303128.86%
GOOG220318C025950002021-09-08 3:47PM EDT2,595.00406.10320.60329.900.00-7824.37%
GOOG220318C026000002021-10-20 10:03AM EDT2,600.00360.89338.50352.200.00-13128.74%
GOOG220318C026050002021-08-25 5:33PM EDT2,605.00276.10350.60362.800.00-1131.00%
GOOG220318C026100002021-10-07 3:43PM EDT2,610.00312.00331.20344.700.00-1128.59%
GOOG220318C026150002021-08-25 5:33PM EDT2,615.00321.60347.10355.600.00--130.88%
GOOG220318C026200002021-09-17 12:47PM EDT2,620.00349.75310.40327.300.00-1026.82%
GOOG220318C026250002021-08-25 5:33PM EDT2,625.00301.00335.70348.500.00-1430.75%
GOOG220318C026300002021-10-06 12:42PM EDT2,630.00261.20322.00330.200.00-1428.35%
GOOG220318C026350002021-10-07 2:20PM EDT2,635.00299.00318.40326.800.00-1228.31%
GOOG220318C026400002021-10-06 3:55PM EDT2,640.00262.15315.00323.200.00-3728.25%
GOOG220318C026450002021-09-29 11:49AM EDT2,645.00242.05311.40319.800.00-21028.21%
GOOG220318C026500002021-10-18 3:59PM EDT2,650.00312.70307.90316.000.00-32328.11%
GOOG220318C026550002021-10-21 3:34PM EDT2,655.00303.80304.40312.50+10.12+3.45%11328.05%
GOOG220318C026600002021-09-23 9:35AM EDT2,660.00305.60301.00308.800.00--427.96%
GOOG220318C026650002021-10-04 9:52AM EDT2,665.00208.36297.60305.500.00-2327.93%
GOOG220318C026700002021-10-05 3:25PM EDT2,670.00237.00294.20302.100.00-5627.88%
GOOG220318C026750002021-10-04 9:54AM EDT2,675.00199.70290.80298.900.00-1127.86%
GOOG220318C026800002021-10-12 3:46PM EDT2,680.00226.60287.40295.500.00-12827.81%
GOOG220318C026850002021-10-04 11:20AM EDT2,685.00181.43284.10291.800.00-1427.70%
GOOG220318C026900002021-10-01 11:15AM EDT2,690.00205.10280.70288.900.00-1427.72%
GOOG220318C026950002021-10-01 10:30AM EDT2,695.00191.49277.40285.500.00-2427.66%
GOOG220318C027000002021-10-21 10:01AM EDT2,700.00270.00274.10282.20-10.00-3.57%112827.61%
GOOG220318C027050002021-10-07 12:57PM EDT2,705.00256.85270.90279.000.00-3927.57%
GOOG220318C027100002021-10-13 1:31PM EDT2,710.00224.90267.60275.700.00-61427.51%
GOOG220318C027150002021-10-08 10:23AM EDT2,715.00248.09264.70272.400.00-42527.46%
GOOG220318C027200002021-10-19 11:28AM EDT2,720.00276.50261.50269.100.00-110527.39%
GOOG220318C028000002021-10-21 2:24PM EDT2,800.00207.90213.40220.60-4.86-2.28%2217526.68%
GOOG220318C029000002021-10-21 2:24PM EDT2,900.00157.40161.10167.90-4.40-2.72%1020325.91%
GOOG220318C030000002021-10-21 3:11PM EDT3,000.00117.90118.50123.10-0.10-0.08%2922825.10%
GOOG220318C031000002021-10-21 10:54AM EDT3,100.0084.0084.6090.10-4.00-4.55%29024.82%
GOOG220318C032000002021-10-21 10:33AM EDT3,200.0060.4059.6064.20-5.40-8.21%511124.54%
GOOG220318C033000002021-10-21 3:59PM EDT3,300.0042.9441.2044.80-1.06-2.41%34324.32%
GOOG220318C034000002021-10-21 11:12AM EDT3,400.0028.5028.2031.30+2.50+9.62%16224.31%
GOOG220318C035000002021-10-19 9:51AM EDT3,500.0020.2019.4022.000.00-15024.44%
GOOG220318C036000002021-10-20 10:25AM EDT3,600.0013.5010.3015.700.00-102724.70%
GOOG220318C037000002021-10-11 3:37PM EDT3,700.009.105.9011.500.00-1925.11%
GOOG220318C038000002021-10-19 3:31PM EDT3,800.006.706.9011.500.00-18327.08%
GOOG220318C039000002021-10-01 10:21AM EDT3,900.004.205.109.000.00-46027.64%
GOOG220318C040000002021-10-05 9:39AM EDT4,000.003.172.505.300.00-14326.86%
GOOG220318C041000002021-10-20 3:59PM EDT4,100.003.401.454.000.00-110727.25%
GOOG220318C042000002021-10-21 3:14PM EDT4,200.003.001.753.70+0.61+25.52%45028.42%
GOOG220318C043000002021-10-19 12:44PM EDT4,300.002.350.055.200.00-15531.38%
認沽盤範圍2022年3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
GOOG220318P013200002021-10-14 12:35PM EDT1,320.001.900.901.750.00-357550.75%
GOOG220318P013400002021-10-14 10:58AM EDT1,340.001.921.001.850.00-304350.17%
GOOG220318P013600002021-10-14 9:35AM EDT1,360.003.150.201.950.00-153149.59%
GOOG220318P013800002021-10-14 9:35AM EDT1,380.003.200.202.100.00-212549.15%
GOOG220318P014000002021-10-14 9:30AM EDT1,400.002.540.252.200.00-71148.54%
GOOG220318P014200002021-10-14 9:35AM EDT1,420.006.040.254.000.00-143551.72%
GOOG220318P014400002021-10-14 9:40AM EDT1,440.002.950.304.200.00-168951.14%
GOOG220318P014600002021-09-21 9:49AM EDT1,460.005.500.352.700.00-18047.17%
GOOG220318P015000002021-10-04 3:44PM EDT1,500.008.080.403.100.00-41846.31%
GOOG220318P015200002021-08-25 5:23PM EDT1,520.008.904.306.000.00-6650.17%
GOOG220318P015600002021-10-21 2:40PM EDT1,560.003.270.705.70-2.23-40.55%21047.93%
GOOG220318P015800002021-09-27 10:53AM EDT1,580.006.860.956.000.00-82647.42%
GOOG220318P016000002021-10-11 3:26PM EDT1,600.006.501.104.300.00-22844.16%
GOOG220318P016200002021-09-20 3:00PM EDT1,620.0011.303.406.800.00-223046.59%
GOOG220318P016400002021-10-13 11:53AM EDT1,640.007.203.704.900.00-1443.34%
GOOG220318P016800002021-10-14 3:47PM EDT1,680.006.204.307.700.00-23244.90%
GOOG220318P017000002021-10-14 9:30AM EDT1,700.007.904.708.000.00-11744.32%
GOOG220318P017200002021-08-23 10:05AM EDT1,720.0012.708.5010.600.00-1445.74%
GOOG220318P017400002021-10-20 1:22PM EDT1,740.006.005.406.700.00-12841.29%
GOOG220318P017600002021-10-07 11:51AM EDT1,760.0011.505.807.200.00-16040.96%
GOOG220318P017800002021-10-14 1:46PM EDT1,780.008.706.207.600.00-1010640.51%
GOOG220318P018000002021-10-20 11:33AM EDT1,800.007.006.708.100.00-105040.14%
GOOG220318P018200002021-09-17 1:02PM EDT1,820.0013.086.7010.000.00-202140.88%
GOOG220318P018400002021-10-18 2:30PM EDT1,840.009.357.609.100.00-103539.32%
GOOG220318P018600002021-10-06 12:30PM EDT1,860.0019.308.209.700.00-32338.96%
GOOG220318P018800002021-10-11 10:38AM EDT1,880.0015.008.7012.900.00-1540.35%
GOOG220318P019000002021-10-19 3:49PM EDT1,900.009.519.3013.600.00-21739.93%
GOOG220318P019200002021-10-20 1:18PM EDT1,920.0010.409.9011.600.00-11137.81%
GOOG220318P019400002021-09-30 2:26PM EDT1,940.0027.207.7012.300.00-41337.43%
GOOG220318P019600002021-10-04 12:10PM EDT1,960.0033.6011.3013.000.00-41037.02%
GOOG220318P019800002021-10-14 3:19PM EDT1,980.0015.808.7013.800.00-14636.65%
GOOG220318P020000002021-10-19 9:51AM EDT2,000.0013.3012.9014.600.00-15836.26%
GOOG220318P021000002021-10-20 9:53AM EDT2,100.0018.1017.5019.200.00-16634.29%
GOOG220318P022000002021-10-18 3:40PM EDT2,200.0025.8224.5029.400.00-29733.80%
GOOG220318P023000002021-10-21 9:57AM EDT2,300.0035.9033.7036.00+3.40+10.46%22,41631.32%
GOOG220318P024000002021-10-21 12:05PM EDT2,400.0050.0046.2048.60+3.50+7.53%312429.87%
GOOG220318P025000002021-10-21 3:03PM EDT2,500.0066.4063.1066.10+5.05+8.23%42,22428.65%
GOOG220318P025150002021-10-20 10:35AM EDT2,515.0064.0566.0069.100.00-13028.46%
GOOG220318P025200002021-10-14 3:58PM EDT2,520.0077.8067.1070.200.00-53528.41%
GOOG220318P025250002021-10-19 9:46AM EDT2,525.0064.7068.4071.300.00-31628.36%
GOOG220318P025300002021-10-12 9:59AM EDT2,530.00112.5069.4075.500.00-51028.87%
GOOG220318P025350002021-10-12 3:44PM EDT2,535.00112.1070.4073.200.00-21428.19%
GOOG220318P025400002021-10-14 3:58PM EDT2,540.0082.6071.4074.300.00-51128.13%
GOOG220318P025450002021-09-13 2:53PM EDT2,545.0095.20102.90106.500.00-38633.50%
GOOG220318P025500002021-10-14 10:49AM EDT2,550.0087.1073.5076.900.00-110028.08%
GOOG220318P025550002021-10-04 11:20AM EDT2,555.00167.7675.0078.000.00-151828.01%
GOOG220318P025600002021-10-04 10:36AM EDT2,560.00165.8876.0079.200.00-11227.96%
GOOG220318P025650002021-08-23 10:37AM EDT2,565.00110.9092.5097.900.00-41330.92%
GOOG220318P025700002021-10-15 12:27PM EDT2,570.0088.7876.8081.300.00-1327.80%
GOOG220318P025750002021-10-18 2:34PM EDT2,575.0081.7078.0082.900.00-3927.81%
GOOG220318P025800002021-10-01 12:45PM EDT2,580.00142.0079.2084.100.00-202227.75%
GOOG220318P025850002021-10-07 3:16PM EDT2,585.00115.2080.4085.400.00-2327.70%
GOOG220318P025900002021-09-27 10:07AM EDT2,590.00107.8081.7086.700.00-12827.65%
GOOG220318P025950002021-09-21 3:31PM EDT2,595.00126.0082.9087.800.00-22427.56%
GOOG220318P026000002021-10-21 1:30PM EDT2,600.0090.0084.2089.30+0.80+0.90%548527.54%
GOOG220318P026050002021-10-01 1:53PM EDT2,605.00145.5385.5090.600.00-11127.49%
GOOG220318P026100002021-09-30 11:17AM EDT2,610.00160.3086.9091.800.00-12127.41%
GOOG220318P026150002021-10-11 10:42AM EDT2,615.00117.8088.2093.200.00-12427.36%
GOOG220318P026200002021-10-04 1:30PM EDT2,620.00189.2889.1094.700.00-21427.33%
GOOG220318P026250002021-10-14 10:48AM EDT2,625.00108.7090.9096.200.00-216227.29%
GOOG220318P026300002021-10-06 1:37PM EDT2,630.00149.1090.5097.600.00-12527.24%
GOOG220318P026350002021-09-24 10:39AM EDT2,635.00120.0093.7099.000.00-11927.18%
GOOG220318P026400002021-10-19 11:18AM EDT2,640.0094.7094.80100.500.00-11927.14%
GOOG220318P026450002021-08-30 12:34PM EDT2,645.00105.70157.50167.000.00-42137.15%
GOOG220318P026500002021-10-15 1:49PM EDT2,650.00106.5098.10103.300.00-11,52627.01%
GOOG220318P026550002021-10-05 2:52PM EDT2,655.00159.5099.60105.000.00-434526.99%
GOOG220318P026600002021-10-19 11:17AM EDT2,660.00100.30101.10106.600.00-11,15826.95%
GOOG220318P026650002021-10-07 10:50AM EDT2,665.00140.40102.60108.200.00-1926.91%
GOOG220318P026700002021-09-21 2:54PM EDT2,670.00150.80104.20109.700.00-61,57126.85%
GOOG220318P026750002021-08-23 10:38AM EDT2,675.00147.10124.70131.200.00-41629.84%
GOOG220318P026800002021-10-14 10:49AM EDT2,680.00126.10107.30112.600.00-12526.71%
GOOG220318P026850002021-10-13 2:50PM EDT2,685.00154.00105.30114.600.00-11226.72%
GOOG220318P026900002021-10-04 10:36AM EDT2,690.00226.12110.60116.300.00-11726.68%
GOOG220318P026950002021-10-05 2:23PM EDT2,695.00176.44112.20118.000.00-11,82326.63%
GOOG220318P027000002021-10-21 11:30AM EDT2,700.00119.50113.90119.70+5.34+4.68%414826.59%
GOOG220318P027050002021-10-13 3:09PM EDT2,705.00161.30115.60121.400.00-23426.54%
GOOG220318P027100002021-10-11 1:45PM EDT2,710.00154.05117.30122.900.00-146426.46%
GOOG220318P027150002021-10-08 2:34PM EDT2,715.00156.39120.50125.000.00-15426.47%
GOOG220318P027200002021-10-20 3:27PM EDT2,720.00124.10121.20126.700.00-44526.41%
GOOG220318P028000002021-10-21 10:04AM EDT2,800.00160.20152.50158.50+4.50+2.89%211725.79%
GOOG220318P029000002021-10-21 2:15PM EDT2,900.00210.10201.40206.30+14.90+7.63%211525.10%
GOOG220318P030000002021-10-21 2:29PM EDT3,000.00267.30258.10263.30+21.20+8.61%27224.52%
GOOG220318P031000002021-09-14 10:08AM EDT3,100.00338.80336.30348.000.00-1526.87%
GOOG220318P032000002021-10-18 2:34PM EDT3,200.00400.00394.40404.200.00-1523.81%
GOOG220318P033000002021-10-21 3:32PM EDT3,300.00485.00478.90485.80-105.25-17.83%1423.67%
GOOG220318P034000002021-10-12 1:40PM EDT3,400.00681.25563.30573.000.00-1323.69%
GOOG220318P035000002021-08-19 3:59PM EDT3,500.00780.20683.50699.700.00--432.37%
GOOG220318P036000002021-10-12 9:45AM EDT3,600.00858.80747.90758.500.00-1524.16%
GOOG220318P037000002021-08-19 3:59PM EDT3,700.00970.10872.50885.100.00--434.31%
GOOG220318P039000002021-08-17 10:14AM EDT3,900.001,137.101,065.401,082.700.00--038.26%
GOOG220318P040000002021-08-17 1:01PM EDT4,000.001,259.101,164.501,181.300.00--039.99%
GOOG220318P043000002021-09-01 3:39PM EDT4,300.001,379.681,564.501,582.000.00--766.35%