香港股市 將在 8 小時 32 分鐘 開市

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
118.22-0.65 (-0.55%)
收市價: 04:00PM EDT
118.07 -0.15 (-0.13%)
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8月19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
64.500.00--152.000.010.00--80
-----53.000.040.00--60
-----54.000.010.00--20
58.750.00--055.000.020.00-1161
-----56.000.020.00--60
51.08+51.08---57.000.10+0.10---
-----59.000.010.00-200460
54.960.00-202660.000.030.00--380
46.39+46.39---61.00-----
-----61.500.060.00--200
50.53+50.53---62.000.28+0.28---
-----62.500.050.00-140
47.13+47.13---63.000.05+0.01+25.00%160
44.640.00--2063.500.010.00--20
43.27+43.27---64.000.030.00--400
45.550.00--4064.500.040.00--20
46.81+46.81---65.000.020.00-201,498
47.21+47.21---66.000.030.00--260
46.200.00--2066.500.020.00--20
52.810.00--2067.000.30+0.30---
45.520.00--2067.500.130.00--60
45.000.00--6068.000.15+0.15---
48.73+48.73---69.000.15+0.15---
46.910.00--2069.500.050.00--80
37.300.00-6010070.000.050.00-1901
47.600.00--2070.500.050.00-327
42.060.00--14071.000.050.00-162
-----71.500.050.00--2
45.080.00--6072.000.050.00-10125
45.810.00--2072.500.020.00-5132
46.36+46.36---73.000.050.00-10191
-----73.500.090.00-11
38.08+38.08---74.000.050.00-50325
-----74.500.100.00-8119
41.260.00-23975.000.010.00-2002,258
-----75.500.100.00-142
-----76.000.100.00-2503
-----76.500.100.00-297
-----77.000.020.00-200657
-----77.500.150.00-1131
-----78.000.150.00-1656
-----78.500.150.00-2342
36.970.00-56079.000.200.00-2443
36.490.00-52079.500.030.00-12
38.20-0.50-1.29%55180.000.010.00-72,475
-----80.500.230.00-325
31.590.00--2081.000.200.00-20760
-----81.500.250.00-147
47.89+47.89---82.000.070.00-20580
-----82.500.050.00-100410
51.93+51.93---83.000.010.00-3699
35.300.00-1183.500.050.00-18115
51.06+51.06---84.000.050.00-34762
-----84.500.050.00-71,142
33.600.00-1016185.000.020.00-133,400
-----85.500.050.00-63212
50.59+50.59---86.000.050.00-3221,175
27.040.00--2086.500.050.00-1147
-----87.000.050.00-201,364
-----87.500.050.00-4443
-----88.000.050.00-101,513
23.700.00--088.500.050.00-54516
17.900.00--189.000.050.00-44,546
23.450.00--2089.500.020.00-1687
28.650.00-4176690.000.050.00-122,191
23.200.00-6690.500.050.00-1166
-----91.000.050.00-1914
23.700.00--191.500.04-0.01-20.00%1329
22.900.00-112192.000.050.00-11,104
20.120.00-151592.500.03-0.02-40.00%1364
50.14+50.14---93.000.050.00-2001,592
16.700.00-61093.500.04-0.01-20.00%1135
22.370.00-101494.000.050.00-2980
21.600.00-252694.500.050.00-3736
23.770.00-158695.000.03-0.02-40.00%575,270
20.600.00-455195.500.050.00-31358
14.200.00-44496.000.06+0.01+20.00%407,102
13.090.00-23496.500.050.00-11133
18.500.00-13797.000.08+0.03+60.00%41,537
12.400.00-42597.500.08-0.07-46.67%1923
17.300.00-12598.000.060.00-12,509
11.800.00-3398.500.05-0.04-44.44%30544
12.54+12.54---99.000.05-0.05-50.00%21,420
8.400.00--299.500.05-0.05-50.00%172,748
17.90-0.80-4.28%51,335100.000.07-0.02-22.22%479,030
15.600.00-116100.500.080.00-3280
11.100.00-55101.000.150.00-1,0221,386
10.650.00-511101.500.120.00-3377
14.580.00-2049102.000.10-0.03-23.08%131,617
7.800.00-1211102.250.150.00-3473
16.800.00-2047102.500.120.00-68804
10.900.00--29102.750.150.00-4399
12.100.00-1022103.000.13-0.07-35.00%11,176
9.060.00-174103.250.150.00-80377
10.700.00-336103.500.23+0.08+53.33%3340
6.200.00-1838103.750.350.00-2324
15.170.00-173104.000.15-0.05-25.00%3524
6.700.00-321104.250.200.00-8396
10.800.00-229104.500.15-0.05-25.00%7924
13.900.00-137104.750.15-0.07-31.82%9387
12.94-0.41-3.07%34,841105.000.10-0.08-44.44%20914,529
8.650.00--104105.250.15-0.17-53.12%20818
13.00+3.10+31.31%238105.500.20-0.05-20.00%56351
10.200.00-131105.750.20-0.10-33.33%5269
13.200.00-2193106.000.17-0.13-43.33%102,116
6.800.00--35106.250.250.00-4484
10.200.00-670106.500.20-0.10-33.33%27841
9.800.00-192106.750.20-0.15-42.86%2561
12.400.00-15811107.000.20-0.15-42.86%9704
9.570.00-250107.250.25-0.05-16.67%57598
9.300.00-2184107.500.30-0.03-9.09%81,065
11.09+1.99+21.87%5111107.750.40+0.05+14.29%4251
10.30-1.25-10.82%52,508108.000.26-0.07-21.21%1053,406
7.850.00-270108.250.400.00-24348
8.400.00-15870108.500.40-0.05-11.11%9839
10.950.00-2694108.750.35-0.05-12.50%4623
9.50-0.40-4.04%11,340109.000.35-0.17-32.69%261,161
9.10-1.00-9.90%2116109.250.45-0.05-10.00%22673
8.88-0.92-9.39%5151109.500.45-0.07-13.46%25473
8.030.00-1114109.750.50-0.10-16.67%36477
8.50-1.10-11.46%252,560110.000.40-0.14-25.93%7209,017
9.000.00-5330110.250.50-0.15-23.08%115750
9.100.00-1518110.500.52-0.18-25.71%36928
6.700.00-13458110.750.600.00-35632
7.93-0.17-2.10%101,437111.000.640.00-271,025
6.300.00-16355111.250.70-0.05-6.67%37420
8.500.00-8748111.500.65-0.10-13.33%74834
7.15-1.03-12.59%10257111.750.65-0.25-27.78%5404
6.10-1.70-21.79%3748112.000.65-0.10-13.33%2022,229
7.400.00-6667112.250.65-0.15-18.75%127452
6.60-0.69-9.47%2557,767112.500.70-0.15-17.65%1637,259
6.10-0.47-7.15%214,018113.000.90-0.10-10.00%2574,322
6.760.00-10607113.250.98+0.03+3.16%40779
5.10-1.68-24.78%74813113.500.88-0.13-12.87%57667
5.40-0.90-14.29%201,308113.751.30+0.25+23.81%34609
5.23-0.37-6.61%481,764114.001.00-0.07-6.54%3482,874
5.10-0.73-12.52%73665114.251.25+0.05+4.17%40559
4.70-0.90-16.07%9671114.501.50+0.30+25.00%822,065
4.57-0.73-13.77%23819,956115.001.30-0.02-1.52%84314,333
4.20-0.70-14.29%661,170115.501.40-0.05-3.45%54922
3.65-0.95-20.65%1252,462116.001.52-0.08-5.00%1732,001
3.52-0.43-10.89%751,768116.501.72-0.04-2.27%165605
3.25-0.61-15.80%5752,305117.001.85-0.15-7.50%368891
2.90-0.70-19.44%7219,853117.502.30+0.15+6.98%1632,849
2.56-0.69-21.23%7046,161118.002.36+0.01+0.43%221738
2.38-0.61-20.40%6381,777118.502.60+0.05+1.96%66748
2.10-0.56-21.05%3173,878119.002.85+0.05+1.79%166822
1.90-0.55-22.45%2241,093119.502.95-0.20-6.35%2992,673
1.70-0.53-23.77%7707,176120.003.300.00-1693,016
1.50-0.50-25.00%2911,021120.503.70+0.20+5.71%121866
1.30-0.45-25.71%1132,340121.003.70-0.60-13.95%103570
1.11-0.49-30.63%923,315121.504.400.00-151386
0.96-0.51-34.69%2791,114122.004.500.00-25206
0.86-0.46-34.85%633,343122.506.300.00-18479
0.80-0.32-28.57%3873,309123.006.20+1.10+21.57%1288
0.58-0.43-42.57%292,486123.5010.300.00-1219
0.55-0.35-38.89%501,493124.007.470.00-1549
0.59-0.15-20.27%313878124.507.50+0.90+13.64%1672
0.45-0.20-30.77%90725,692125.007.30+0.30+4.29%81,404
0.37-0.26-41.27%142,496125.507.300.00-1231,598
0.30-0.25-45.45%101,229126.007.270.00-20393
0.25-0.20-44.44%92731126.508.000.00-1260
0.20-0.15-42.86%641,616127.0018.150.00--220
0.19-0.16-45.71%32,895127.508.950.00-10650
0.15-0.13-46.43%11892128.0014.500.00-9685
0.14-0.11-44.00%221,509128.5016.560.00--820
0.13-0.09-40.91%181,851129.0014.200.00-6640
0.11-0.09-45.00%174,435129.5011.700.00-17406
0.07-0.13-65.00%12910,776130.0012.40+0.73+6.26%38,487
0.100.00-26288132.0016.100.00-45
0.05-0.02-28.57%50325133.00-----
0.050.00-38,451135.0016.500.00-2040
0.03-0.02-40.00%3321137.5019.71+1.06+5.68%82
0.050.00-47,101140.0025.510.00-120
0.050.00-1186142.50-----
0.050.00-203,851145.0031.650.00-690
0.020.00-100121147.50-----
0.010.00-206,202150.0032.17+0.74+2.35%261
0.050.00-206,035155.0043.510.00--0
0.050.00-204,342160.0048.500.00--0
0.010.00-402,580165.0053.500.00--0
0.020.00--2,500170.0050.13+50.13---
0.020.00--2,720175.0054.94+54.94---
0.050.00-11,987180.0059.44+59.44---
0.020.00-11,901185.0064.91+64.91---
0.030.00--1,140190.0060.25+60.25---
0.010.00--2,540195.0080.29+80.29---
0.040.00-1412,161200.0072.38+72.38---
-----1,040.000.120.00-14
-----1,060.000.700.00-23
-----1,080.000.100.00-11
1,175.000.00-1001,100.001.560.00-38
-----1,120.000.450.00-13
1,021.690.00-121,140.002.000.00--7
-----1,180.001.430.00-425
1,018.500.00-121,200.000.600.00-119
927.800.00-101,220.00-----
-----1,230.001.250.00--10
1,010.590.00--11,240.005.600.00--1
-----1,250.000.220.00-12
942.570.00-111,260.000.800.00-23
892.850.00-111,270.000.200.00-11
865.430.00-111,280.000.530.00-220
911.000.00-221,290.00-----
936.100.00--11,300.000.500.00-376
944.110.00-111,320.000.500.00-213
924.010.00--11,330.00-----
1,056.180.00-211,340.005.900.00-3147
910.310.00--11,350.002.570.00-13
899.920.00-131,360.002.920.00--12
974.620.00-111,380.002.900.00-36
938.280.00--11,390.001.000.00-44
805.000.00-151,400.000.950.00-447
952.000.00-111,410.001.250.00-11
841.150.00-771,420.005.600.00--3
901.600.00-131,440.001.840.00-17
916.230.00--11,450.004.600.00-11
927.260.00-121,460.006.200.00-19
761.500.00-121,480.001.250.00-115
721.580.00-121,500.002.250.00-285
-----1,510.003.100.00-12
-----1,520.001.890.00-124
-----1,540.003.400.00-1542
-----1,550.003.100.00-136
-----1,560.003.670.00-434
-----1,570.004.100.00-417
655.790.00-131,580.006.700.00-122
634.800.00-221,600.003.000.00-3130
-----1,610.006.390.00-21
-----1,620.005.700.00-634
957.700.00--11,640.006.990.00-528
-----1,650.004.330.00-613
1,038.590.00-101,660.006.330.00-237
-----1,670.004.860.00-14
1,021.160.00--11,680.0016.800.00-332
-----1,690.008.900.00-157
557.100.00-581,700.005.800.00-1121
-----1,710.009.500.00-27
1,011.890.00-111,720.007.200.00-164
-----1,730.0010.600.00-27
-----1,740.008.000.00-170
-----1,750.007.670.00-1325
-----1,760.0011.500.00-775
-----1,770.0014.100.00-824
-----1,780.009.400.00-1157
-----1,790.0016.550.00-13
459.720.00-4391,800.0010.300.00-10121
-----1,810.0017.500.00-36
-----1,820.0015.100.00-445
-----1,830.0012.450.00-118
997.040.00-111,840.0013.000.00-458
-----1,850.0020.200.00-1115
1,002.830.00--11,860.0014.100.00-390
-----1,870.0015.500.00-16
-----1,880.0016.750.00-144
-----1,890.0017.950.00-434
351.650.00-8231,900.0018.750.00-4570
-----1,910.0024.500.00-1017
275.270.00--21,920.0029.200.00-4343
-----1,930.0027.300.00-77
291.660.00-121,940.0022.900.00-260
284.310.00-111,950.0023.900.00-2536
404.150.00-211,960.0025.400.00-868
-----1,970.0026.800.00-825
250.700.00-121,980.0028.770.00-380
-----1,990.0029.830.00-15135
290.110.00-1622,000.0031.530.00-101393
-----2,010.0040.600.00-58
-----2,020.0035.770.00-620
-----2,030.0037.500.00-117
-----2,040.0050.480.00-527
-----2,045.0053.900.00-211
253.800.00-112,050.0041.450.00-446
-----2,055.0039.000.00-412
-----2,060.0043.700.00-248
-----2,065.0057.800.00-19
-----2,070.0054.000.00-29
-----2,075.0052.940.00-16
214.650.00-132,080.0049.000.00-315
-----2,085.0071.850.00-38
-----2,090.0033.580.00-414
-----2,095.0051.400.00-117
196.000.00-31372,100.0054.540.00-15212
-----2,105.0067.200.00-414
-----2,110.0056.140.00-16
-----2,115.0078.500.00-27
233.940.00-112,120.0060.350.00-876
-----2,125.0056.000.00-113
173.800.00-112,130.0083.300.00-624
139.000.00--12,135.0085.200.00-220
191.000.00-2422,140.0065.750.00-431
260.090.00--12,145.0062.500.00-119
241.860.00-192,150.0070.350.00-756
215.000.00-122,155.0093.700.00-26
178.720.00-142,160.0072.550.00-124
144.000.00-422,165.0099.500.00-318
174.400.00-1432,170.00100.720.00-630
137.000.00-262,175.0083.200.00-128
156.210.00-292,180.0097.250.00-2518
271.700.00-252,185.0095.400.00-1231
116.650.00-152,190.0082.500.00-216
127.200.00-242,195.00119.100.00-720
139.000.00-221252,200.0090.500.00-68254
119.500.00-222,205.0088.750.00-319
150.000.00-1192,210.0090.600.00-339
121.200.00-20122,215.00108.400.00-213
122.100.00-5242,220.0092.700.00-158
116.910.00-2162,225.0098.600.00-112
123.700.00-2342,230.00103.680.00-134
120.000.00-232,235.00117.500.00-511
119.800.00-3152,240.00103.250.00-213
115.700.00-242,245.00108.900.00-510
113.630.00-3273922,250.00110.850.00-331376
109.800.00-12752,260.00119.300.00-3199
105.310.00-1222,265.00121.850.00-744
102.450.00-15402,270.00117.600.00-1435
101.960.00-8642,275.00120.950.00-122
100.200.00-13642,280.00120.580.00-2138
178.930.00-1162,285.00143.500.00-121
101.900.00-4322,290.00126.770.00-1095
91.100.00-565402,300.00127.300.00-8712
84.730.00-3312,310.00130.500.00-244
86.100.00-2822,320.00144.550.00-1256
67.000.00-12842,330.00153.190.00-320
63.900.00-1622,340.00145.490.00-316
69.080.00-245602,350.00162.990.00-15147
69.870.00-41092,360.00169.520.00-112
63.600.00-10542,370.00198.010.00-121
55.600.00-6712,380.00141.600.00-124
72.600.00-2202,390.00137.310.00-3132
52.100.00-442702,400.00199.200.00-5143
50.060.00-12422,410.00243.270.00-443
42.400.00-51592,420.00216.000.00-124
43.700.00-21682,430.00164.950.00-519
40.500.00-3222,440.00160.400.00-115
38.000.00-111852,450.00236.200.00-132
37.000.00-21342,460.00252.270.00-613
36.300.00-71062,470.00318.000.00-111
32.750.00-3612,480.00310.180.00-830
34.050.00-1502,490.00268.400.00-135
28.570.00-611,0882,500.00278.000.00-378
30.720.00-3792,510.00221.230.00-21,580
26.000.00-2262,520.00195.700.00-220
27.220.00-3282,530.00380.610.00-113
21.950.00-11562,540.00363.000.00-111
20.300.00-71542,550.00319.550.00-135
19.350.00-2312,560.00335.700.00-134
18.210.00-5652,570.00331.140.00-141
18.750.00-3822,580.00339.790.00-132
15.650.00-102052,590.00351.700.00-120
14.440.00-285012,600.00254.300.00-7429
8.200.00-344322,700.00513.950.00-2123
4.600.00-664102,800.00573.000.00-1118
3.330.00-152032,900.00688.260.00-637
1.950.00-343313,000.00770.150.00-299
1.500.00-13033,100.00870.130.00-818
0.900.00-22303,200.00969.920.00-30
0.650.00-51313,300.001,070.070.00-20
0.450.00-121253,400.001,002.540.00-20
0.390.00-11363,500.001,098.760.00-20
0.360.00-5993,600.001,188.840.00-40
0.440.00-1953,700.001,298.170.00-20
0.540.00-1573,800.001,204.940.00-20
0.100.00-51273,900.001,605.850.00-10
0.050.00-26084,000.001,447.500.00---