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
2,299.28-33.17 (-1.42%)
市場開市。 截至 10:50AM EDT。
價內期權
認購期權範圍2022年12月16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
GOOG221216C010400002022-06-15 1:58PM EDT1,040.001,178.791,262.301,281.900.00-4067.82%
GOOG221216C013000002022-04-22 2:31PM EDT1,300.001,137.79912.70931.000.00-110.00%
GOOG221216C013600002022-06-22 1:23PM EDT1,360.00943.46957.10972.100.00--255.33%
GOOG221216C013800002022-05-06 2:55PM EDT1,380.00977.58937.20954.700.00-3254.78%
GOOG221216C014200002022-04-29 3:45PM EDT1,420.00937.51864.50882.300.00-1133.94%
GOOG221216C014800002022-04-22 2:02PM EDT1,480.00960.17751.30768.500.00-110.00%
GOOG221216C017000002022-06-16 2:01PM EDT1,700.00516.35651.00667.400.00--149.44%
GOOG221216C017800002022-06-17 10:36AM EDT1,780.00449.82581.90598.100.00-1147.00%
GOOG221216C018000002022-05-31 12:04PM EDT1,800.00586.68568.50584.400.00--447.22%
GOOG221216C018800002022-05-18 11:44AM EDT1,880.00515.50416.90428.900.00--120.27%
GOOG221216C019200002022-04-21 2:53PM EDT1,920.00675.45397.00415.500.00--227.57%
GOOG221216C019400002022-04-21 2:53PM EDT1,940.00659.15383.00401.400.00--228.05%
GOOG221216C019800002022-06-06 10:08AM EDT1,980.00511.00425.30440.600.00-1642.73%
GOOG221216C020000002022-06-27 12:23PM EDT2,000.00460.00416.50428.000.00-1542.75%
GOOG221216C021000002022-05-24 12:23PM EDT2,100.00242.00319.40336.500.00--137.11%
GOOG221216C021500002022-06-24 10:10AM EDT2,150.00359.80315.00326.400.00-2640.27%
GOOG221216C022000002022-06-28 9:38AM EDT2,200.00320.73282.30294.20+63.68+24.77%112839.29%
GOOG221216C022500002022-06-28 10:32AM EDT2,250.00260.00251.80265.70-17.30-6.24%13438.68%
GOOG221216C023000002022-06-27 10:20AM EDT2,300.00270.90225.10237.400.00-32537.85%
GOOG221216C023500002022-06-23 2:57PM EDT2,350.00180.25204.00206.100.00-11636.31%
GOOG221216C024000002022-06-27 11:07AM EDT2,400.00217.00178.40182.800.00-526235.78%
GOOG221216C024500002022-06-27 12:10PM EDT2,450.00188.60159.60163.600.00-218735.64%
GOOG221216C024650002022-06-17 10:33AM EDT2,465.0099.30151.10155.400.00-3635.16%
GOOG221216C024700002022-06-17 2:41PM EDT2,470.00113.80150.50154.500.00-3635.29%
GOOG221216C024750002022-06-23 3:59PM EDT2,475.00140.85148.70152.700.00--135.27%
GOOG221216C024800002022-06-21 1:34PM EDT2,480.00133.70146.90151.000.00-31135.27%
GOOG221216C024850002022-06-16 10:03AM EDT2,485.00117.10145.00148.600.00-2835.15%
GOOG221216C024900002022-05-10 10:35AM EDT2,490.00187.00150.80164.000.00-1237.90%
GOOG221216C024950002022-04-21 3:48PM EDT2,495.00281.25106.60121.500.00--131.24%
GOOG221216C025000002022-06-28 10:06AM EDT2,500.00151.00139.20143.00-20.90-12.16%14635.03%
GOOG221216C025050002022-06-09 12:13PM EDT2,505.00174.30138.30142.300.00-1335.17%
GOOG221216C025150002022-06-27 11:57AM EDT2,515.00164.20132.30136.300.00-1334.70%
GOOG221216C025250002022-04-21 3:01PM EDT2,525.00268.00100.10109.600.00--130.77%
GOOG221216C025350002022-06-17 1:22PM EDT2,535.0089.20126.40130.300.00-2134.72%
GOOG221216C025400002022-06-23 10:20AM EDT2,540.00112.00124.80128.800.00-1534.72%
GOOG221216C025450002022-06-15 2:06PM EDT2,545.0099.80123.90127.900.00-1134.81%
GOOG221216C025500002022-06-24 3:14PM EDT2,550.00149.00121.90125.900.00-15434.72%
GOOG221216C025550002022-06-14 9:54AM EDT2,555.0088.80119.30122.600.00-252834.41%
GOOG221216C025600002022-06-28 10:09AM EDT2,560.00127.90119.20122.80-19.60-13.29%84434.68%
GOOG221216C025700002022-06-14 12:42PM EDT2,570.0082.10115.20119.100.00--134.53%
GOOG221216C025800002022-05-10 1:47PM EDT2,580.00155.60119.60133.000.00-3337.34%
GOOG221216C025850002022-04-21 12:18PM EDT2,585.00253.8084.0093.400.00--630.80%
GOOG221216C025900002022-04-21 12:16PM EDT2,590.00253.3783.0092.100.00--530.80%
GOOG221216C026000002022-06-24 10:58AM EDT2,600.00131.00104.50108.300.00-17934.07%
GOOG221216C026100002022-05-16 12:06AM EDT2,610.00141.6292.4098.400.00--132.79%
GOOG221216C026200002022-06-14 9:59AM EDT2,620.0073.7098.80102.400.00-2433.93%
GOOG221216C026250002022-06-15 1:17PM EDT2,625.0080.6098.20101.800.00-2134.04%
GOOG221216C026300002022-05-19 9:30AM EDT2,630.0099.8065.5069.000.00--128.29%
GOOG221216C026400002022-06-16 9:58AM EDT2,640.0078.4093.7096.500.00--833.75%
GOOG221216C026500002022-06-24 9:58AM EDT2,650.00102.0091.8095.400.00-12733.97%
GOOG221216C026550002022-05-17 9:30AM EDT2,655.00123.0067.5070.200.00--129.53%
GOOG221216C026600002022-05-20 11:40AM EDT2,660.0068.7059.9063.400.00-2128.41%
GOOG221216C026700002022-05-20 11:40AM EDT2,670.0067.0058.1061.500.00-2128.42%
GOOG221216C026800002022-06-17 11:02AM EDT2,680.0052.1084.6087.800.00-2233.83%
GOOG221216C026900002022-06-27 10:02AM EDT2,690.00109.2081.5084.600.00-1233.63%
GOOG221216C026950002022-05-20 11:40AM EDT2,695.0061.3053.9057.100.00-2128.48%
GOOG221216C027000002022-06-27 11:37AM EDT2,700.0098.6778.2081.500.00-12133.45%
GOOG221216C027100002022-05-04 1:22PM EDT2,710.00122.5083.3090.000.00--235.43%
GOOG221216C027300002022-05-31 9:34AM EDT2,730.0074.0072.5075.500.00-1233.45%
GOOG221216C027400002022-05-20 11:33AM EDT2,740.0053.5746.8049.900.00-1128.58%
GOOG221216C027500002022-06-24 9:57AM EDT2,750.0077.8068.0070.900.00-42533.29%
GOOG221216C027600002022-05-20 11:26AM EDT2,760.0051.7044.1047.200.00-8828.68%
GOOG221216C027700002022-05-20 11:33AM EDT2,770.0049.1242.7045.700.00-1228.68%
GOOG221216C027800002022-04-22 3:15PM EDT2,780.00135.0045.5054.500.00-1130.97%
GOOG221216C028000002022-06-24 3:31PM EDT2,800.0075.7057.8060.500.00-444732.94%
GOOG221216C028100002022-06-21 11:13AM EDT2,810.0053.8556.7059.300.00--433.03%
GOOG221216C028200002022-06-27 12:16PM EDT2,820.0068.7054.4057.700.00-1233.02%
GOOG221216C028300002022-06-24 1:45PM EDT2,830.0067.4052.8055.400.00-1332.85%
GOOG221216C028400002022-06-02 3:50PM EDT2,840.0074.0051.7054.600.00--233.01%
GOOG221216C028500002022-06-27 12:17PM EDT2,850.0062.6049.9052.300.00-21832.82%
GOOG221216C029000002022-06-27 12:14PM EDT2,900.0056.1043.4045.600.00-11732.83%
GOOG221216C029500002022-06-24 3:48PM EDT2,950.0050.8037.0039.000.00-103332.66%
GOOG221216C030000002022-06-27 1:45PM EDT3,000.0036.0031.8033.60-3.00-7.69%35232.59%
GOOG221216C030500002022-06-22 11:50AM EDT3,050.0027.5527.5029.000.00-41332.57%
GOOG221216C031000002022-06-27 10:11AM EDT3,100.0032.1023.5025.100.00-33132.59%
GOOG221216C031500002022-06-24 9:57AM EDT3,150.0024.1020.5022.000.00-4432.72%
GOOG221216C032000002022-06-27 10:27AM EDT3,200.0024.2517.6019.000.00-14632.73%
GOOG221216C032500002022-06-28 10:15AM EDT3,250.0016.9915.3016.60-2.51-12.87%13432.84%
GOOG221216C033000002022-06-27 3:36PM EDT3,300.0016.0013.4014.600.00-51232.99%
GOOG221216C033500002022-06-21 12:51PM EDT3,350.0011.6011.4012.700.00--633.07%
GOOG221216C034000002022-06-07 12:43PM EDT3,400.0016.3010.2011.500.00-2533.40%
GOOG221216C034500002022-06-21 11:07AM EDT3,450.009.409.0010.200.00-3433.59%
GOOG221216C035000002022-05-18 3:29PM EDT3,500.0011.125.506.800.00-1532.13%
GOOG221216C035500002022-06-23 3:40PM EDT3,550.007.506.907.900.00-3333.84%
GOOG221216C036000002022-06-21 12:46PM EDT3,600.007.006.007.100.00-172034.08%
GOOG221216C036500002022-05-17 3:48PM EDT3,650.008.303.605.200.00-1133.22%
GOOG221216C037000002022-05-20 11:11AM EDT3,700.005.003.304.600.00-12133.39%
GOOG221216C037500002022-05-09 9:30AM EDT3,750.009.500.000.000.00-1812.50%
GOOG221216C038000002022-06-24 2:26PM EDT3,800.005.753.904.900.00-11035.24%
GOOG221216C038500002022-06-16 1:09PM EDT3,850.003.673.504.500.00-6435.53%
認沽盤範圍2022年12月16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
GOOG221216P010400002022-06-13 1:44PM EDT1,040.006.402.903.900.00-12154.31%
GOOG221216P010600002022-06-13 1:44PM EDT1,060.007.103.204.200.00--153.77%
GOOG221216P010800002022-06-13 3:58PM EDT1,080.008.403.504.600.00-1153.30%
GOOG221216P011000002022-06-21 9:32AM EDT1,100.006.153.904.900.00--552.79%
GOOG221216P011400002022-05-23 11:58AM EDT1,140.007.702.007.400.00--351.00%
GOOG221216P011600002022-06-13 12:58PM EDT1,160.0011.105.206.200.00-1251.43%
GOOG221216P011800002022-06-10 10:03AM EDT1,180.009.275.806.700.00-13751.06%
GOOG221216P012000002022-06-06 3:34PM EDT1,200.007.636.407.300.00-25650.70%
GOOG221216P012200002022-06-16 10:26AM EDT1,220.0013.236.907.800.00--550.17%
GOOG221216P012400002022-06-21 3:40PM EDT1,240.0010.007.508.400.00-91250.22%
GOOG221216P012600002022-06-13 9:35AM EDT1,260.0015.008.009.000.00-6949.71%
GOOG221216P013000002022-06-17 11:33AM EDT1,300.0016.009.5010.600.00-11048.96%
GOOG221216P013200002022-04-21 2:01PM EDT1,320.009.6517.2022.000.00--554.51%
GOOG221216P013400002022-06-27 10:24AM EDT1,340.0010.5011.3012.200.00-41948.05%
GOOG221216P013800002022-05-16 12:09AM EDT1,380.0027.3718.3020.300.00--3750.66%
GOOG221216P014000002022-06-10 2:19PM EDT1,400.0020.3014.1015.200.00-2546.86%
GOOG221216P014200002022-06-17 9:52AM EDT1,420.0026.5015.2016.400.00-1246.52%
GOOG221216P014400002022-06-13 10:20AM EDT1,440.0031.8016.4017.600.00-2246.13%
GOOG221216P014600002022-06-10 1:18PM EDT1,460.0026.5017.7018.800.00-1245.71%
GOOG221216P014800002022-06-16 10:17AM EDT1,480.0034.5018.8020.000.00-41045.25%
GOOG221216P015000002022-06-24 9:34AM EDT1,500.0022.5020.3021.500.00-25944.92%
GOOG221216P015200002022-06-15 9:43AM EDT1,520.0035.5021.8023.000.00-1144.54%
GOOG221216P015400002022-06-22 3:47PM EDT1,540.0029.8523.3024.600.00-1444.18%
GOOG221216P015600002022-05-20 3:45PM EDT1,560.0043.4039.7042.000.00-1450.15%
GOOG221216P015800002022-06-24 3:00PM EDT1,580.0024.8026.8028.100.00-22343.46%
GOOG221216P016000002022-06-16 10:50AM EDT1,600.0052.1028.5029.900.00-16243.07%
GOOG221216P016200002022-06-09 9:40AM EDT1,620.0032.8030.6032.100.00-11842.80%
GOOG221216P016400002022-06-08 12:00PM EDT1,640.0032.3032.9034.400.00-2242.52%
GOOG221216P016600002022-06-10 10:16AM EDT1,660.0049.8034.8036.300.00-11342.05%
GOOG221216P016800002022-06-21 3:38PM EDT1,680.0045.0037.4038.800.00-3641.76%
GOOG221216P017000002022-06-23 9:53AM EDT1,700.0050.4939.9041.400.00-211041.46%
GOOG221216P017200002022-06-16 9:39AM EDT1,720.0068.0042.6044.200.00-3741.18%
GOOG221216P017400002022-06-16 12:07PM EDT1,740.0079.6045.1046.800.00-1440.80%
GOOG221216P017600002022-06-21 10:24AM EDT1,760.0057.1048.1049.800.00-2540.50%
GOOG221216P017800002022-06-16 10:02AM EDT1,780.0083.9050.8052.600.00-85240.10%
GOOG221216P018000002022-06-24 2:54PM EDT1,800.0049.6054.2056.000.00-430339.83%
GOOG221216P018200002022-06-15 11:58AM EDT1,820.0084.0057.6059.400.00-22239.52%
GOOG221216P018400002022-06-13 3:17PM EDT1,840.00106.2161.1063.100.00-204339.24%
GOOG221216P018600002022-06-27 10:01AM EDT1,860.0056.9064.8066.900.00-22838.94%
GOOG221216P018800002022-06-03 1:46PM EDT1,880.0081.9069.2071.400.00-2438.77%
GOOG221216P019000002022-06-24 1:50PM EDT1,900.0067.5073.0075.300.00-63338.42%
GOOG221216P019200002022-05-24 10:52AM EDT1,920.00160.6086.1088.800.00-31240.13%
GOOG221216P019400002022-06-10 2:20PM EDT1,940.00104.2281.7084.000.00-910637.79%
GOOG221216P019600002022-06-09 3:50PM EDT1,960.0094.4187.2089.700.00-41737.70%
GOOG221216P019800002022-06-23 12:04PM EDT1,980.00107.6091.6094.200.00-14637.31%
GOOG221216P020000002022-06-27 10:51AM EDT2,000.0084.2696.8099.100.00-87736.97%
GOOG221216P020500002022-06-16 9:45AM EDT2,050.00161.80111.00114.100.00-3736.46%
GOOG221216P021000002022-06-24 3:55PM EDT2,100.00110.02126.30129.200.00-145535.69%
GOOG221216P021500002022-06-24 3:55PM EDT2,150.00125.15143.50146.800.00-81535.10%
GOOG221216P022000002022-06-24 10:32AM EDT2,200.00153.74162.00165.700.00-12134.45%
GOOG221216P022500002022-06-24 11:52AM EDT2,250.00172.65183.20186.800.00-115933.88%
GOOG221216P023000002022-06-27 9:34AM EDT2,300.00179.90205.30209.200.00-22633.24%
GOOG221216P023500002022-06-24 3:16PM EDT2,350.00209.00231.80235.900.00-23533.00%
GOOG221216P024000002022-06-23 3:16PM EDT2,400.00289.10257.00260.900.00-13232.20%
GOOG221216P024500002022-06-10 1:49PM EDT2,450.00330.00280.80291.600.00-27132.01%
GOOG221216P024650002022-04-27 9:44AM EDT2,465.00304.18322.60336.800.00--437.70%
GOOG221216P024700002022-05-24 10:25AM EDT2,470.00473.80318.00329.500.00-1236.00%
GOOG221216P024750002022-04-27 9:44AM EDT2,475.00309.81328.70343.200.00--437.67%
GOOG221216P024800002022-05-20 1:29PM EDT2,480.00430.47393.80408.700.00-2147.61%
GOOG221216P024850002022-06-14 2:52PM EDT2,485.00411.98303.80316.600.00--132.28%
GOOG221216P024900002022-06-08 3:32PM EDT2,490.00289.40304.90315.000.00-1231.46%
GOOG221216P024950002022-06-03 10:44AM EDT2,495.00330.70308.00317.200.00-2131.26%
GOOG221216P025000002022-06-22 11:10AM EDT2,500.00347.00313.30326.100.00-11932.16%
GOOG221216P025050002022-06-03 10:45AM EDT2,505.00337.90314.70324.700.00-2131.36%
GOOG221216P025100002022-06-08 11:46AM EDT2,510.00296.95319.40332.200.00--432.03%
GOOG221216P025200002022-06-21 3:39PM EDT2,520.00367.82323.70336.200.00--131.53%
GOOG221216P025500002022-05-18 2:49PM EDT2,550.00391.47436.70450.300.00-2246.77%
GOOG221216P025750002022-04-19 1:23PM EDT2,575.00232.09430.20447.600.00--143.53%
GOOG221216P025800002022-04-21 12:32PM EDT2,580.00267.62450.10467.900.00--246.26%
GOOG221216P025850002022-04-21 12:18PM EDT2,585.00266.53453.60471.800.00--646.33%
GOOG221216P025900002022-04-21 12:16PM EDT2,590.00269.40458.00476.200.00--546.47%
GOOG221216P026000002022-06-24 2:26PM EDT2,600.00356.27378.80392.300.00-33231.17%
GOOG221216P026250002022-06-22 11:17AM EDT2,625.00432.54395.10407.400.00--130.46%
GOOG221216P026400002022-06-21 1:31PM EDT2,640.00454.02405.40418.200.00--130.31%
GOOG221216P026450002022-06-21 1:33PM EDT2,645.00459.00411.60423.100.00-1130.50%
GOOG221216P026500002022-06-21 9:32AM EDT2,650.00495.76412.60427.700.00-2330.63%
GOOG221216P026550002022-05-03 11:03AM EDT2,655.00408.64429.50441.800.00--132.51%
GOOG221216P027000002022-04-28 2:25PM EDT2,700.00419.49488.50506.700.00-1137.95%
GOOG221216P027300002022-06-13 9:40AM EDT2,730.00607.43473.20490.000.00--130.24%
GOOG221216P027500002022-06-10 12:14PM EDT2,750.00567.05488.90503.600.00-162029.61%
GOOG221216P027700002022-05-05 3:17PM EDT2,770.00532.00520.50538.500.00-131333.42%
GOOG221216P027900002022-04-21 9:30AM EDT2,790.00355.20621.00639.400.00--149.05%
GOOG221216P028000002022-06-03 10:55AM EDT2,800.00560.70531.70549.800.00-1730.48%
GOOG221216P028100002022-04-26 12:06PM EDT2,810.00521.80656.00674.000.00--450.80%
GOOG221216P028300002022-06-06 12:54PM EDT2,830.00538.86561.60572.500.00-1229.75%
GOOG221216P028400002022-06-07 9:55AM EDT2,840.00562.68567.00582.300.00--130.02%
GOOG221216P028500002022-06-17 10:46AM EDT2,850.00742.18573.30588.400.00-1329.37%
GOOG221216P029000002022-06-17 9:34AM EDT2,900.00762.35617.00634.000.00-1729.72%
GOOG221216P029500002022-06-22 11:50AM EDT2,950.00713.91661.90676.700.00-4329.02%
GOOG221216P030000002022-06-27 9:34AM EDT3,000.00650.62710.00725.000.00-22429.82%
GOOG221216P030500002022-06-22 11:54AM EDT3,050.00810.57754.00771.400.00-2529.87%
GOOG221216P031000002022-04-19 9:30AM EDT3,100.00600.200.000.000.00--10.00%
GOOG221216P032000002022-05-24 9:30AM EDT3,200.001,108.50937.00955.200.00--043.55%
GOOG221216P033500002022-05-16 12:10AM EDT3,350.001,025.001,112.501,130.900.00--051.42%
GOOG221216P034500002022-04-19 9:39AM EDT3,450.00906.101,200.301,218.000.00--250.76%
GOOG221216P035000002022-04-19 9:39AM EDT3,500.00953.101,249.401,268.400.00--051.85%
GOOG221216P035500002022-04-22 11:51AM EDT3,550.001,137.531,354.501,373.000.00-1065.67%
GOOG221216P036000002022-04-21 12:32PM EDT3,600.001,073.681,404.501,423.000.00--066.88%
GOOG221216P036500002022-05-09 9:30AM EDT3,650.001,388.490.000.000.00-100.00%
GOOG221216P037500002022-05-17 9:30AM EDT3,750.001,410.470.000.000.00--00.00%