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
2,255.98+90.06 (+4.16%)
收市價: 04:00PM EDT
2,261.90 +5.92 (+0.26%)
收市後: 07:59PM EDT
價內期權
顯示:清單馬鞍式權證組合
認購期權
2022年6月17日
認沽盤
收市價變化% 變化成交量未平倉合約拍板收市價變化% 變化成交量未平倉合約
1,629.370.00-3292700.000.050.00-51808
1,901.470.00-3108720.000.100.00-11830
1,825.000.00-3111740.000.050.00-10
1,492.000.00-4495760.000.100.00-8239
1,857.800.00-1122780.000.100.00-1336
1,773.310.00-298800.000.150.00-1114
2,031.310.00-1081820.002.030.00-3524
2,068.350.00-259840.000.890.00-2096
2,010.500.00-140860.002.140.00-8035
2,025.630.00-243880.002.310.00-1469
1,551.730.00-242900.000.050.00-30252
1,975.500.00-644920.002.420.00-38102
1,956.550.00-433940.001.850.00-480
1,950.730.00-219960.000.380.00-179
1,880.440.00-821980.000.100.00-577
1,220.000.00-5251,000.000.100.00-1327
1,813.300.00-6211,020.000.100.00-1111
1,860.000.00-1131,040.000.320.00-761
1,800.150.00-6101,060.000.100.00-169
1,775.050.00-4111,080.000.420.00-1105
1,421.150.00-2241,100.000.10+0.02+25.00%5190
987.500.00-2171,120.000.590.00-1681
1,015.520.00-1191,140.000.200.00-1198
1,680.900.00-10171,160.000.050.00-165
880.880.00-2701,180.000.050.00-179
1,030.45+128.72+14.27%1511,200.000.050.00-156
1,011.100.00-8411,220.000.050.00-173
990.580.00-4321,240.004.300.00-518
972.480.00-6271,260.000.170.00-2580
951.190.00-6301,280.000.060.00-10124
976.300.00--11,290.00-----
918.00+63.00+7.37%61131,300.000.05-0.03-37.50%24356
803.840.00-131,310.000.020.00-154
800.200.00-1601,320.000.46-0.04-8.00%4126
897.950.00-4141,330.001.370.00-1124
888.790.00-8561,340.000.580.00-1215
878.220.00-4301,350.000.150.00-2207
850.30-19.22-2.21%1471,360.000.55+0.10+22.22%2121
862.430.00-181,370.000.860.00-1108
848.170.00-6391,380.001.500.00-2169
1,338.700.00-131,390.000.400.00-225
828.470.00-7451,400.000.550.00-1119
903.080.00-151,410.000.850.00-263
1,153.000.00-2311,420.001.000.00-5113
890.070.00-141,430.001.110.00-2036
673.320.00-10501,440.001.050.00-130
891.090.00-141,450.001.700.00-10585
1,156.380.00-6241,460.000.260.00-1075
1,310.000.00-121,470.000.400.00-115
1,133.250.00-14351,480.000.330.00-1126
730.500.00-1121,490.000.500.00-16
644.000.00-12571,500.000.30-0.15-33.33%2135
863.230.00-171,510.002.380.00-256
1,092.620.00-12301,520.000.500.00-152
786.350.00-361,530.000.40-0.25-38.46%483
1,340.990.00-20231,540.003.730.00-137
679.66-72.03-9.58%2111,550.000.37-1.33-78.24%2178
1,321.710.00-40331,560.003.200.00-295
1,145.000.00-131,570.002.800.00-256
989.060.00-1361,580.003.500.00-463
1,104.800.00-241,590.001.100.00-374
716.100.00-2251,600.000.55-0.55-50.00%7213
-----1,610.000.50-2.90-85.29%130
967.550.00-3161,620.003.500.00-250
-----1,630.004.200.00-334
655.000.00-1181,640.004.530.00-153
-----1,650.001.550.00-160
950.500.00-2141,660.002.850.00-121
-----1,670.001.920.00-1221
899.560.00-1181,680.002.020.00-127
-----1,690.006.100.00-442
459.000.00-1161,700.001.95-0.55-22.00%2271
863.290.00--11,710.001.60-4.30-72.88%19
1,112.800.00-2181,720.007.600.00-3142
-----1,730.008.200.00-770
550.150.00-291,740.008.800.00-1258
549.050.00-561,750.001.70-2.99-63.75%1163
422.400.00-191,760.007.300.00-647
-----1,770.006.200.00-116
483.360.00-191,780.005.550.00-274
355.150.00-111,790.002.45-10.75-81.44%172
291.000.00-21261,800.002.52-3.18-55.79%17670
572.600.00-111,810.0013.100.00-114
1,056.400.00-10201,820.0017.900.00-232
-----1,830.0015.200.00-338
490.000.00-1101,840.003.70-3.60-49.32%185
-----1,850.003.70-4.00-51.95%863
1,059.000.00-10201,860.003.90-4.10-51.25%181
-----1,870.0022.160.00-359
290.000.00-131,880.0011.700.00-1595
-----1,890.0010.500.00-259
353.40+132.30+59.84%1441,900.005.50-5.80-51.33%39189
-----1,910.005.95-12.15-67.13%546
363.600.00-171,920.007.22-4.48-38.29%658
-----1,930.006.85-7.15-51.07%433
428.300.00-1141,940.007.45-8.34-52.82%8126
389.520.00-111,950.007.60-8.30-52.20%14250
167.000.00-2221,960.008.40-8.20-49.40%8173
-----1,970.009.00-9.30-50.82%869
391.940.00-1131,980.0010.22-9.38-47.86%8359
270.48-11.85-4.20%3011,990.0010.99-9.31-45.86%370
264.07+71.07+36.82%321452,000.0010.80-11.40-51.35%102899
-----2,010.0018.10-7.20-28.46%2690
-----2,020.0016.10-9.65-37.48%935
333.580.00-112,030.0017.01-22.49-56.94%551
-----2,040.0014.95-16.05-51.77%1139
189.90+38.99+25.84%1142,050.0016.15-16.51-50.55%44264
177.92+59.52+50.27%152,060.0018.58-22.19-54.43%941
141.790.00-172,070.0018.27-27.01-59.65%541
-----2,080.0020.86-20.76-49.88%2275
-----2,090.0023.70-17.90-43.03%1666
177.13+62.56+54.60%332412,100.0024.00-23.10-49.04%50512
104.870.00-1112,110.0026.67-20.53-43.50%6065
-----2,120.0027.10-26.40-49.35%347
149.37+53.19+55.30%15162,130.0030.40-24.60-44.73%5106
69.900.00-352,140.0033.71-25.49-43.06%1677
140.00+56.00+66.67%10822,150.0033.70-33.80-50.07%27203
76.000.00-17212,160.0043.05-24.67-36.43%22,199
122.85+50.82+70.55%2222,170.0046.15-23.85-34.07%42,207
107.10+40.40+60.57%133342,180.0044.40-33.75-43.19%12273
60.900.00-31492,190.0046.70-44.70-48.91%4234
104.16+47.46+83.70%321,1482,200.0052.25-34.90-40.05%121,240
82.00+29.10+55.01%6372,210.0057.40-15.00-20.72%726
87.20+40.00+84.75%271442,220.0058.47-63.53-52.07%17112
75.29+31.29+71.11%3222,230.0065.40-46.60-41.61%919
76.40+36.70+92.44%7152,240.0066.80-101.20-60.24%122
72.15+36.00+99.59%661,0042,250.0068.55-49.77-42.06%371,182
69.14+34.54+99.83%10542,260.00165.240.00-5666
58.80+26.60+82.61%6212,270.0091.54-94.66-50.84%154
51.00+24.73+94.14%9232,280.00135.400.00-149
48.16+24.40+102.69%2292,290.00209.000.00-122
49.00+27.00+122.73%856322,300.0094.37-56.67-37.52%28476
18.840.00-6432,310.00164.900.00-132
37.05+18.65+101.36%6532,320.00123.56-43.28-25.94%125
35.00+18.15+107.72%61172,330.00127.600.00-143
33.05+17.75+116.01%131122,340.00156.590.00-233
27.50+13.80+100.73%411972,350.00130.30-131.48-50.23%5358
24.94+12.69+103.59%11692,360.00173.800.00-128
25.55+13.75+116.53%28542,370.00281.010.00-730
19.70+9.10+85.85%46762,380.00154.85-24.50-13.66%137
20.10+11.31+128.67%11522,390.00162.85+2.06+1.28%135
18.00+9.90+122.22%714982,400.00163.63-87.83-34.93%71,020
14.04+6.74+92.33%12712,410.00322.110.00-224
13.55+7.21+113.72%8742,420.00179.70-75.60-29.61%13
13.20+7.90+149.06%15792,430.00184.320.00-26
8.90+5.21+141.19%1632,440.00215.500.00-114
9.70+5.00+106.38%651622,450.00209.61-73.04-25.84%4303
8.51+4.11+93.41%5732,460.00242.600.00-111
6.80+3.30+94.29%31092,470.00312.650.00-119
6.50+3.50+116.67%1552,480.00373.820.00-113
6.37+3.78+145.95%14522,490.00281.900.00-234
5.10+2.40+88.89%754112,500.00250.90-84.60-25.22%19508
2.650.00-2772,510.00258.200.00-23
4.40+1.90+76.00%31242,520.00285.570.00-13
3.52+1.72+95.56%5322,530.00304.670.00-13
3.16+1.46+85.88%4282,540.00438.830.00-10
3.20+1.67+109.15%81552,550.00303.35-81.65-21.21%2220
2.88+1.43+98.62%2622,560.00261.830.00-115
2.57-0.43-14.33%3802,570.00270.660.00-111
1.100.00-11382,580.00412.450.00-36
1.55+0.65+72.22%11462,590.00443.630.00-16
1.74+0.61+53.98%528722,600.00438.200.00-12757
0.820.00-11532,635.00511.500.00-13863
1.24+0.59+90.77%3962,640.00473.220.00-8114
0.650.00-1772,645.00527.200.00-468
1.04+0.21+25.30%121352,650.00483.220.00-986
1.05+0.35+50.00%40642,655.00555.830.00-112
0.82+0.47+134.29%1872,660.00554.000.00-121
0.850.00-1532,665.00464.00+92.90+25.03%124
1.750.00-11142,670.00454.060.00-229
0.550.00-1382,675.00551.000.00-40
0.88-0.22-20.00%1862,680.00534.930.00-11
0.85-2.60-75.36%1222,685.00417.200.00-24
0.79-1.46-64.89%1212,690.00367.900.00-12
1.600.00-2832,695.00350.000.00-13
0.90+0.20+28.57%48042,700.00527.200.00-2112
1.100.00-11452,705.00351.540.00-223
0.650.00-1612,710.00583.100.00-22
11.400.00-12472,715.00395.000.00-10
0.800.00-1272,720.00389.910.00-20
2.510.00-1802,725.00493.700.00-15
5.300.00-22472,730.00401.410.00-13
9.200.00-10252,735.00511.300.00-32
0.300.00-2402,740.00444.930.00-10
0.700.00-1182,745.00646.000.00-11
0.550.00-12632,750.00624.930.00-418
7.700.00-1182,755.00429.110.00-10
6.470.00-1252,760.00354.100.00-27
7.200.00-2372,765.00454.330.00-10
0.750.00-1502,770.00569.00-94.35-14.22%88
4.300.00-1332,775.00560.61+4.71+0.85%210
4.600.00-4482,780.00374.700.00-111
0.50+0.25+100.00%3472,785.00560.800.00-36
4.270.00-1362,790.00416.900.00-20
1.790.00-1322,795.00427.530.00-10
0.30-0.25-45.45%84972,800.00557.04-135.11-19.52%232
0.200.00-2192,805.00565.000.00-100
0.55-4.05-88.04%1322,810.00457.590.00-10
0.11-0.74-87.06%2202472,815.00476.200.00-10
1.300.00-1712,820.00306.130.00-131
0.37+0.17+85.00%1542,825.00595.320.00-12
1.010.00-2472,830.00485.000.00-10
0.500.00-7302,835.00627.870.00-11
0.400.00-1552,840.00742.600.00-17
0.250.00-13782,850.00755.000.00-10276
0.450.00-396462,900.00784.930.00-328
0.400.00-22712,950.00686.000.00-35
0.15-0.10-40.00%36513,000.00871.490.00-922
0.200.00-12273,050.00513.330.00-2434
0.030.00-12773,100.00879.600.00-26
0.01-0.17-94.44%11323,150.00775.000.00-11
0.100.00-122603,200.001,071.530.00-90
0.20-0.70-77.78%41573,250.00865.100.00-500
0.08-0.17-68.00%15323,300.00972.400.00-20
0.750.00-1703,350.00781.900.00-2360
0.070.00-12903,400.00837.800.00-10
0.050.00-11383,450.001,151.700.00-30
0.100.00-304523,500.001,155.400.00-20
0.010.00-11723,550.001,252.060.00-20
0.05-1.30-96.30%66773,600.001,267.860.00-20
0.050.00-12673,700.00868.460.00-10
0.550.00-15233,800.001,015.110.00-22
0.050.00-146843,900.001,052.650.00-10
0.050.00-27454,000.001,151.400.00-15
0.100.00-107264,100.001,798.500.00-10
0.050.00-12204,200.001,308.310.00-60
0.800.00-13274,300.001,613.700.00-20
0.010.00-12634,400.002,118.000.00-10
0.050.00-52664,500.001,552.100.00--2