香港股市 將收市,收市時間:4 小時 9 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
價內期權
認購期權範圍2022年6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
GOOG220617C007000002021-05-04 10:28AM EDT700.001,650.491,558.501,576.500.00-21555.11%
GOOG220617C007200002021-05-03 12:33PM EDT720.001,541.511,539.001,556.00-134.49-8.02%21453.85%
GOOG220617C007400002021-05-03 12:33PM EDT740.001,656.951,519.001,537.500.00-81353.72%
GOOG220617C007600002021-05-03 12:34PM EDT760.001,637.951,499.501,517.000.00-81252.51%
GOOG220617C007800002021-04-29 2:58PM EDT780.001,662.301,480.001,498.000.00--752.30%
GOOG220617C008000002021-04-29 2:42PM EDT800.001,642.311,460.501,478.500.00-12651.73%
GOOG220617C008200002021-05-03 12:18PM EDT820.001,581.411,440.501,458.500.00-2650.59%
GOOG220617C008400002021-04-29 2:38PM EDT840.001,599.631,421.001,439.000.00--550.02%
GOOG220617C008600002021-05-12 1:32PM EDT860.001,392.801,401.501,419.500.00-2456.75%
GOOG220617C008800002021-05-12 1:54PM EDT880.001,373.971,382.001,400.000.00-2355.85%
GOOG220617C009000002021-04-29 2:54PM EDT900.001,544.711,362.501,380.500.00-10654.97%
GOOG220617C009200002021-05-12 1:34PM EDT920.001,334.951,343.001,361.000.00-2254.10%
GOOG220617C009600002020-08-11 11:59AM EDT960.00596.58629.00638.500.00-210.00%
GOOG220617C010000002021-02-23 10:39AM EDT1,000.001,048.401,041.001,049.000.00-1160.00%
GOOG220617C010200002021-04-29 2:19PM EDT1,020.001,423.021,248.501,262.900.00-2749.58%
GOOG220617C010400002021-04-29 2:33PM EDT1,040.001,406.781,229.201,243.700.00-6448.93%
GOOG220617C010600002021-04-29 2:33PM EDT1,060.001,385.841,207.501,225.000.00--348.52%
GOOG220617C010800002021-04-29 2:33PM EDT1,080.001,367.221,188.501,206.000.00-4347.96%
GOOG220617C011000002021-04-29 12:39PM EDT1,100.001,332.701,171.601,186.100.00-51446.97%
GOOG220617C011200002020-09-23 10:36AM EDT1,120.00430.00590.00600.000.00--30.00%
GOOG220617C011400002020-11-11 4:53PM EDT1,140.00674.23687.00696.500.00-180.00%
GOOG220617C011600002020-09-21 12:14AM EDT1,160.00475.50530.00540.000.00--80.00%
GOOG220617C011800002021-01-08 1:28PM EDT1,180.00662.87949.50959.500.00-10110.00%
GOOG220617C012000002021-01-27 4:33PM EDT1,200.00678.00870.50888.500.00-3130.00%
GOOG220617C012200002020-08-20 2:49PM EDT1,220.00465.57371.00381.000.00-100.00%
GOOG220617C012400002021-03-30 2:59PM EDT1,240.00850.741,206.401,217.000.00-1180.94%
GOOG220617C012600002021-03-12 1:52PM EDT1,260.00849.011,046.001,056.000.00-2349.08%
GOOG220617C012800002021-01-25 4:05PM EDT1,280.00666.28860.50870.000.00-110.00%
GOOG220617C013000002021-04-29 12:39PM EDT1,300.001,142.69981.00997.500.00-53541.57%
GOOG220617C013100002020-11-27 12:27PM EDT1,310.00572.25518.50528.000.00-110.00%
GOOG220617C013200002021-01-11 10:36AM EDT1,320.00545.50824.50834.500.00-2120.00%
GOOG220617C013300002021-05-03 12:54PM EDT1,330.001,087.22953.50970.000.00-1340.95%
GOOG220617C013400002021-04-15 12:32PM EDT1,340.00984.13944.50961.000.00-1140.79%
GOOG220617C013500002021-04-15 12:16PM EDT1,350.00971.00936.80951.500.00-11040.47%
GOOG220617C013600002020-09-04 10:42AM EDT1,360.00417.25295.00305.000.00-440.00%
GOOG220617C013700002021-03-08 3:39PM EDT1,370.00747.00823.00832.500.00-120.00%
GOOG220617C013800002021-04-07 11:30AM EDT1,380.00894.201,042.601,054.600.00-1266.41%
GOOG220617C013900002021-03-09 11:19AM EDT1,390.00747.870.000.000.00-120.00%
GOOG220617C014000002021-03-19 10:47AM EDT1,400.00708.11927.30937.600.00-11547.11%
GOOG220617C014100002021-04-12 10:22AM EDT1,410.00895.53861.20880.500.00-1634.46%
GOOG220617C014200002021-05-13 1:39PM EDT1,420.00865.00871.50888.00+172.13+24.84%2239.05%
GOOG220617C014300002021-03-01 11:57AM EDT1,430.00720.25689.00698.500.00-110.00%
GOOG220617C014400002021-04-30 3:42PM EDT1,440.001,016.49853.50870.500.00-51638.78%
GOOG220617C014500002021-05-03 10:16AM EDT1,450.001,001.00845.00861.500.00-1238.57%
GOOG220617C014600002021-01-20 2:38PM EDT1,460.00534.72712.50722.500.00-110.00%
GOOG220617C014700002020-11-04 12:00PM EDT1,470.00442.00476.50486.000.00-120.00%
GOOG220617C014800002021-04-26 11:43AM EDT1,480.00896.35818.00835.000.00-1538.05%
GOOG220617C014900002020-12-14 11:10AM EDT1,490.00434.12402.50412.000.00-210.00%
GOOG220617C015000002021-05-03 9:55AM EDT1,500.00840.00800.50817.000.00-44737.61%
GOOG220617C015100002021-04-07 10:05AM EDT1,510.00773.85923.00934.900.00-1059.90%
GOOG220617C015200002021-04-15 10:01AM EDT1,520.00810.00783.00799.500.00-1537.26%
GOOG220617C015300002021-04-23 11:10AM EDT1,530.00816.70774.50791.000.00-1537.14%
GOOG220617C015400002021-04-29 1:57PM EDT1,540.00932.75768.00782.500.00-1137.01%
GOOG220617C015500002021-05-12 11:51AM EDT1,550.00744.50760.30773.000.00-2836.66%
GOOG220617C015600002021-03-09 3:56PM EDT1,560.00592.09775.50785.500.00-3440.70%
GOOG220617C015700002021-04-23 9:46AM EDT1,570.00766.65739.50756.000.00-1236.38%
GOOG220617C015800002021-05-10 12:08PM EDT1,580.00823.06731.00747.500.00-21036.23%
GOOG220617C015900002021-02-19 12:43PM EDT1,590.00635.55553.50563.000.00-250.00%
GOOG220617C016000002021-04-28 9:51AM EDT1,600.00874.98714.50730.500.00-12035.92%
GOOG220617C016200002021-04-28 9:51AM EDT1,620.00857.23700.40714.000.00-1235.68%
GOOG220617C016400002021-04-29 1:06PM EDT1,640.00835.50680.50697.000.00-11135.34%
GOOG220617C016600002021-04-29 11:11AM EDT1,660.00830.00664.50680.500.00-101235.06%
GOOG220617C016800002021-03-23 12:22PM EDT1,680.00494.86699.20709.700.00-1942.30%
GOOG220617C017000002021-05-13 2:30PM EDT1,700.00643.63631.50648.50-136.37-17.48%11934.62%
GOOG220617C017200002021-05-12 12:33PM EDT1,720.00611.79616.00632.500.00-11534.36%
GOOG220617C017400002021-04-27 12:05PM EDT1,740.00650.61600.00616.500.00-11134.09%
GOOG220617C017600002021-05-10 10:42AM EDT1,760.00667.00587.20599.400.00-11133.62%
GOOG220617C017800002021-05-04 11:40AM EDT1,780.00633.60568.50583.900.00-1833.39%
GOOG220617C018000002021-05-10 3:00PM EDT1,800.00630.00553.00568.600.00-614033.16%
GOOG220617C018200002021-04-13 12:01PM EDT1,820.00561.39538.00553.400.00-11332.93%
GOOG220617C018400002021-04-27 11:27AM EDT1,840.00570.00523.00538.500.00-21032.72%
GOOG220617C018600002021-05-03 9:51AM EDT1,860.00637.00508.50526.000.00-21032.82%
GOOG220617C018800002021-05-12 11:10AM EDT1,880.00495.77494.00509.300.00-1332.31%
GOOG220617C019000002021-05-05 12:04PM EDT1,900.00489.36480.00495.00-99.14-16.85%13632.11%
GOOG220617C019200002021-05-12 11:12AM EDT1,920.00468.75465.50480.900.00-3631.92%
GOOG220617C019400002021-05-13 10:12AM EDT1,940.00465.36451.50467.00+10.30+2.26%2831.73%
GOOG220617C019600002021-05-13 9:53AM EDT1,960.00447.54441.90453.40+5.55+1.26%31931.55%
GOOG220617C019800002021-05-12 11:08AM EDT1,980.00437.94428.60440.00+9.21+2.15%21331.38%
GOOG220617C020000002021-05-13 9:53AM EDT2,000.00410.40415.50426.80+0.45+0.11%216331.21%
GOOG220617C021000002021-05-10 10:05AM EDT2,100.00351.20353.10368.00-38.80-9.95%115030.83%
GOOG220617C021500002021-05-04 11:41AM EDT2,150.00325.17320.50339.000.00-8930.45%
GOOG220617C022000002021-05-10 12:43PM EDT2,200.00295.00293.00312.000.00-211530.16%
GOOG220617C023000002021-05-13 12:36PM EDT2,300.00255.10243.00262.00-25.90-9.22%210629.56%
GOOG220617C023500002021-05-13 12:10PM EDT2,350.00232.20220.00235.60-4.20-1.78%1928.91%
GOOG220617C024000002021-05-13 10:25AM EDT2,400.00208.00200.10214.40-1.00-0.48%2418128.66%
GOOG220617C024500002021-05-11 1:21PM EDT2,450.00189.00180.50194.70-25.90-12.05%1228.43%
GOOG220617C025000002021-05-12 9:51AM EDT2,500.00165.10161.00179.000.00-59028.50%
GOOG220617C025500002021-05-04 1:44PM EDT2,550.00173.00146.50162.500.00-1128.35%
GOOG220617C026000002021-05-12 3:17PM EDT2,600.00137.20131.00147.000.00-1525128.18%
GOOG220617C027000002021-05-10 1:42PM EDT2,700.00114.74102.00120.500.00-322927.97%
GOOG220617C027500002021-05-11 11:29AM EDT2,750.00114.4595.50105.500.00-1127.46%
GOOG220617C028000002021-05-12 11:47AM EDT2,800.0087.7884.5094.500.00-13827.31%
GOOG220617C028500002021-05-12 11:47AM EDT2,850.0078.5571.3085.000.00-1227.24%
GOOG220617C029000002021-05-07 3:32PM EDT2,900.00111.3961.7080.500.00-25127.74%
GOOG220617C030000002021-05-13 10:29AM EDT3,000.0059.0052.0062.00+2.30+4.06%56727.14%
GOOG220617C030500002021-04-29 1:34PM EDT3,050.0099.2546.0056.000.00--627.15%
GOOG220617C031000002021-05-12 2:30PM EDT3,100.0045.4040.5050.500.00-62827.16%
GOOG220617C032000002021-05-07 12:18PM EDT3,200.0062.1027.8046.000.00-215028.10%
GOOG220617C032500002021-05-10 9:34AM EDT3,250.0047.8227.5037.500.00-2427.30%
GOOG220617C033000002021-05-10 9:34AM EDT3,300.0043.2828.6032.900.00-11727.12%
GOOG220617C033500002021-05-10 9:34AM EDT3,350.0039.0325.7029.800.00--127.18%
GOOG220617C034000002021-05-13 11:04AM EDT3,400.0024.9319.0028.50-4.07-14.03%15227.60%
GOOG220617C035000002021-05-07 12:18PM EDT3,500.0033.4014.5024.000.00-3927.84%
GOOG220617C035500002021-05-10 9:34AM EDT3,550.0017.8017.0022.500.00-51128.09%
GOOG220617C036000002021-05-13 9:47AM EDT3,600.0018.9010.5020.50-7.90-29.48%1828.15%
認沽盤範圍2022年6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
GOOG220617P007000002021-05-12 11:35AM EDT700.002.300.002.500.00-3114849.29%
GOOG220617P007200002021-05-12 11:53AM EDT720.002.491.803.400.00-1710950.23%
GOOG220617P007400002021-05-05 10:02AM EDT740.002.312.003.600.00-143649.49%
GOOG220617P007600002021-01-20 1:02PM EDT760.006.001.506.500.00-5552.92%
GOOG220617P007800002021-02-03 4:56PM EDT780.005.605.007.000.00-111151.08%
GOOG220617P008000002021-04-05 11:37AM EDT800.003.630.0010.000.00-363854.45%
GOOG220617P008200002020-12-21 10:39AM EDT820.0012.706.9011.000.00--152.22%
GOOG220617P008600002020-11-11 2:40PM EDT860.0013.709.5014.500.00-1152.70%
GOOG220617P008800002020-12-21 4:58PM EDT880.0016.589.3014.000.00-15751.27%
GOOG220617P009000002021-02-08 11:47AM EDT900.009.408.9012.000.00-11150.44%
GOOG220617P009200002021-02-08 11:48AM EDT920.0010.509.7012.500.00-1549.74%
GOOG220617P009400002021-02-11 1:12PM EDT940.0011.309.9013.200.00-1449.18%
GOOG220617P009600002021-02-19 11:35AM EDT960.0010.109.0013.900.00-11248.61%
GOOG220617P009800002021-02-03 3:23PM EDT980.0013.0212.1014.500.00-21647.96%
GOOG220617P010000002021-04-30 3:55PM EDT1,000.006.152.708.800.00-104042.69%
GOOG220617P010200002021-02-03 12:39PM EDT1,020.0018.2214.1016.900.00-13947.39%
GOOG220617P010400002021-04-20 1:36PM EDT1,040.008.502.0020.000.00-11248.09%
GOOG220617P010600002021-01-11 1:05PM EDT1,060.0031.8016.0019.700.00-11446.90%
GOOG220617P010800002020-07-06 12:26PM EDT1,080.0075.7281.0090.500.00--1068.87%
GOOG220617P011000002021-04-20 11:57AM EDT1,100.009.605.5014.000.00-12941.76%
GOOG220617P011200002021-05-10 1:59PM EDT1,120.009.206.5014.500.00-13041.14%
GOOG220617P011400002021-04-12 11:25AM EDT1,140.0011.7810.7015.900.00-22041.02%
GOOG220617P011600002020-10-16 11:52AM EDT1,160.0080.9043.2052.500.00-13852.72%
GOOG220617P011800002021-03-26 1:17PM EDT1,180.0021.2011.9013.100.00-4737.67%
GOOG220617P012000002021-04-29 2:08PM EDT1,200.0012.2013.9018.000.00-12639.40%
GOOG220617P012200002021-02-04 10:39AM EDT1,220.0034.0028.7032.500.00--044.42%
GOOG220617P012400002021-04-20 9:35AM EDT1,240.0014.8016.0020.000.00-2738.56%
GOOG220617P012600002021-01-27 3:20PM EDT1,260.0059.8033.0052.000.00-212348.55%
GOOG220617P012800002021-04-01 3:50PM EDT1,280.0020.709.5019.500.00-15436.62%
GOOG220617P013000002021-04-06 2:12PM EDT1,300.0018.5010.2020.000.00-11435.99%
GOOG220617P013100002021-05-12 11:53AM EDT1,310.0022.4016.5024.000.00-131637.16%
GOOG220617P013200002021-05-12 12:35PM EDT1,320.0022.9017.0024.500.00-343836.92%
GOOG220617P013300002021-05-12 12:52PM EDT1,330.0023.8021.5025.500.00-262636.86%
GOOG220617P013400002021-05-12 12:34PM EDT1,340.0024.6016.0026.000.00-232836.61%
GOOG220617P013500002021-05-12 11:54AM EDT1,350.0025.2023.0026.100.00-233736.22%
GOOG220617P013600002021-05-12 12:45PM EDT1,360.0026.2017.5027.500.00-202436.28%
GOOG220617P013700002021-05-12 11:54AM EDT1,370.0027.2018.5027.700.00-101135.92%
GOOG220617P013800002021-05-12 12:00PM EDT1,380.0028.0019.5029.500.00-152636.09%
GOOG220617P014000002021-05-12 2:48PM EDT1,400.0031.9021.0031.000.00-162635.72%
GOOG220617P014100002021-05-12 11:34AM EDT1,410.0030.6022.4031.200.00-101135.35%
GOOG220617P014200002021-05-12 11:42AM EDT1,420.0031.3028.7032.100.00-101335.21%
GOOG220617P014300002021-04-20 1:37PM EDT1,430.0032.2029.6038.500.00-2236.63%
GOOG220617P014400002021-05-12 11:34AM EDT1,440.0033.2025.0035.000.00-2535.21%
GOOG220617P014500002021-05-12 11:34AM EDT1,450.0037.0026.0036.000.00-41935.07%
GOOG220617P014600002021-05-12 10:59AM EDT1,460.0034.4027.3037.000.00-1734.92%
GOOG220617P014700002021-04-01 12:47PM EDT1,470.0042.7522.5031.500.00-151532.95%
GOOG220617P014800002021-05-12 11:36AM EDT1,480.0037.7029.0038.300.00-2234.42%
GOOG220617P014900002021-05-12 11:31AM EDT1,490.0038.1030.0040.000.00-4634.44%
GOOG220617P015000002021-05-12 11:31AM EDT1,500.0039.6031.4040.600.00-24034.17%
GOOG220617P015100002021-05-12 11:36AM EDT1,510.0040.9029.5047.500.00-21135.44%
GOOG220617P015200002021-03-22 3:26PM EDT1,520.0069.0032.0042.000.00-51733.68%
GOOG220617P015300002021-04-27 12:04PM EDT1,530.0033.8035.0045.000.00-1333.98%
GOOG220617P015400002021-04-27 12:04PM EDT1,540.0034.8336.0046.000.00-1433.79%
GOOG220617P015500002021-04-26 10:44AM EDT1,550.0038.1542.8046.900.00-152333.58%
GOOG220617P015600002021-05-12 9:30AM EDT1,560.0045.5044.0048.80-3.00-6.19%11133.58%
GOOG220617P015700002021-04-01 10:35AM EDT1,570.0059.5131.5041.500.00-1231.47%
GOOG220617P015800002021-02-03 10:56AM EDT1,580.0098.3785.5092.100.00-1341.35%
GOOG220617P015900002021-04-19 11:13AM EDT1,590.0045.4048.2056.500.00-1733.96%
GOOG220617P016000002021-05-04 12:27PM EDT1,600.0048.0349.8054.000.00-19133.01%
GOOG220617P016200002021-04-26 11:29AM EDT1,620.0043.8052.6061.000.00-15633.57%
GOOG220617P016400002021-04-28 12:59PM EDT1,640.0042.0055.6060.400.00-11432.59%
GOOG220617P016600002021-04-01 12:37PM EDT1,660.0077.2042.5052.500.00-11630.16%
GOOG220617P016800002021-04-28 10:18AM EDT1,680.0043.6559.5067.500.00-151632.20%
GOOG220617P017000002021-04-27 3:06PM EDT1,700.0063.0063.0071.500.00-53032.04%
GOOG220617P017200002021-03-26 1:18PM EDT1,720.00117.1060.9064.000.00-32429.83%
GOOG220617P017400002021-04-01 2:28PM EDT1,740.0094.8554.5063.200.00-27328.85%
GOOG220617P017600002021-05-12 1:58PM EDT1,760.0087.0077.8083.400.00-16631.41%
GOOG220617P017800002021-05-10 2:50PM EDT1,780.0072.5078.0087.900.00--131.23%
GOOG220617P018000002021-05-13 10:50AM EDT1,800.0090.6079.0092.50+0.40+0.44%1119431.05%
GOOG220617P018200002021-05-10 1:18PM EDT1,820.0076.4089.0099.000.00-1531.12%
GOOG220617P018400002021-05-12 11:07AM EDT1,840.00102.5093.50102.50+2.60+2.60%11430.72%
GOOG220617P018600002021-05-10 2:45PM EDT1,860.00112.5099.00107.700.00-44430.55%
GOOG220617P018800002021-04-15 1:59PM EDT1,880.0099.04101.50113.400.00-1030.42%
GOOG220617P019000002021-05-12 2:02PM EDT1,900.00124.00107.00118.200.00-27530.14%
GOOG220617P019200002021-05-13 3:26PM EDT1,920.00120.05110.50124.40-7.22-5.67%11030.02%
GOOG220617P019400002021-05-12 11:54AM EDT1,940.00133.62116.50130.900.00-11029.92%
GOOG220617P019600002021-05-11 2:35PM EDT1,960.00133.63123.00137.00-1.32-0.98%13829.74%
GOOG220617P019800002021-05-10 9:44AM EDT1,980.00140.05129.50143.90+7.37+5.55%12929.64%
GOOG220617P020000002021-05-11 2:35PM EDT2,000.00150.00143.30150.800.00-16629.51%
GOOG220617P020500002021-05-13 3:26PM EDT2,050.00163.05161.00173.00+31.12+23.59%1529.66%
GOOG220617P021000002021-05-06 1:32PM EDT2,100.00154.00180.30192.500.00-17929.31%
GOOG220617P022000002021-05-12 10:55AM EDT2,200.00230.50216.50235.500.00-111728.60%
GOOG220617P023000002021-05-13 10:55AM EDT2,300.00272.00266.50282.80-22.00-7.48%3013127.76%
GOOG220617P023500002021-05-13 10:25AM EDT2,350.00304.10293.50310.60+4.30+1.43%2420727.55%
GOOG220617P024000002021-05-11 2:35PM EDT2,400.00302.00322.00339.600.00-116327.33%
GOOG220617P024500002021-05-10 2:00PM EDT2,450.00316.50352.50370.100.00--127.11%
GOOG220617P025000002021-05-07 3:42PM EDT2,500.00321.90384.00401.500.00-11026.85%
GOOG220617P025500002021-05-10 2:00PM EDT2,550.00374.60417.00435.000.00--126.67%
GOOG220617P026000002021-05-13 1:39PM EDT2,600.00473.00451.50469.50+60.52+14.67%1326.46%
GOOG220617P032000002021-03-04 2:41PM EDT3,200.001,175.501,072.501,082.500.00-1142.23%