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
105.22-3.58 (-3.29%)
收市價: 04:00PM EST
105.21 -0.01 (-0.01%)
收市後: 07:59PM EST
價內期權
認購期權範圍2023年2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
GOOG230217C000450002023-01-12 2:39PM EST45.0047.0759.0062.000.00-1125230.08%
GOOG230217C000500002023-02-02 3:45PM EST50.0057.9654.0057.000.00-72104204.10%
GOOG230217C000550002023-01-04 2:48PM EST55.0033.8549.0052.000.00-508180.47%
GOOG230217C000600002023-02-02 9:49AM EST60.0048.0044.0547.050.00-90107163.48%
GOOG230217C000650002023-02-02 1:36PM EST65.0043.5039.0042.050.00-1098141.02%
GOOG230217C000700002023-01-31 2:42PM EST70.0034.0034.0537.05+4.44+15.02%3299124.02%
GOOG230217C000750002023-02-03 11:12AM EST75.0032.0029.1032.10-1.42-4.25%1324108.98%
GOOG230217C000800002023-02-03 12:41PM EST80.0026.4524.0527.10-1.25-4.51%831,00790.23%
GOOG230217C000810002023-02-03 10:05AM EST81.0024.5523.1026.10+9.14+59.31%2188.18%
GOOG230217C000830002023-02-02 2:28PM EST83.0024.8421.1024.100.00-1281.45%
GOOG230217C000840002023-02-03 10:49AM EST84.0023.5020.1523.15+8.20+53.59%21380.27%
GOOG230217C000850002023-02-03 3:48PM EST85.0019.8019.1522.15-3.21-13.95%525,41476.95%
GOOG230217C000860002023-01-30 11:14AM EST86.0013.0518.1521.150.00-4873.54%
GOOG230217C000870002023-02-01 1:00PM EST87.0012.8017.1020.150.00-12969.24%
GOOG230217C000880002023-01-31 3:20PM EST88.0012.2516.1519.150.00-4366.89%
GOOG230217C000890002023-02-02 9:45AM EST89.0018.8515.2018.200.00-1965.33%
GOOG230217C000900002023-02-03 3:17PM EST90.0015.3315.3017.70-3.92-20.36%9217,42183.15%
GOOG230217C000910002023-02-02 3:59PM EST91.0016.2013.2515.00-2.20-11.96%52667.24%
GOOG230217C000920002023-02-03 3:00PM EST92.0012.7512.2515.25-3.25-20.31%1113056.79%
GOOG230217C000930002023-02-03 1:23PM EST93.0013.1711.3015.00-1.56-10.59%22,97063.48%
GOOG230217C000940002023-02-03 3:22PM EST94.0011.1610.3513.80-2.61-18.95%2259358.01%
GOOG230217C000950002023-02-03 3:59PM EST95.0010.649.8511.10-3.86-26.62%1329,77254.79%
GOOG230217C000960002023-02-03 3:23PM EST96.009.578.4511.25-3.18-24.94%2859371.95%
GOOG230217C000970002023-02-03 2:55PM EST97.008.477.959.05-2.78-24.71%6453746.14%
GOOG230217C000980002023-02-03 3:49PM EST98.007.667.658.15-4.33-36.11%9752244.24%
GOOG230217C000990002023-02-03 3:43PM EST99.006.916.607.65-2.79-28.76%1151,56548.78%
GOOG230217C001000002023-02-03 3:55PM EST100.006.406.156.45-4.10-39.05%80713,74841.21%
GOOG230217C001010002023-02-03 3:52PM EST101.005.475.355.65-4.08-42.72%15184939.84%
GOOG230217C001020002023-02-03 3:42PM EST102.004.624.554.90-4.23-47.80%17566938.72%
GOOG230217C001030002023-02-03 3:48PM EST103.004.003.954.20-3.55-47.02%11160137.74%
GOOG230217C001040002023-02-03 3:52PM EST104.003.403.303.55-4.13-54.85%48367936.82%
GOOG230217C001050002023-02-03 3:59PM EST105.002.882.772.96-4.57-61.34%3,4539,40436.01%
GOOG230217C001060002023-02-03 3:54PM EST106.002.452.292.47-4.05-62.31%62571135.77%
GOOG230217C001070002023-02-03 3:59PM EST107.002.001.872.00-3.75-65.22%6801,81935.06%
GOOG230217C001080002023-02-03 3:59PM EST108.001.661.511.67-3.69-68.97%2,8132,94435.47%
GOOG230217C001090002023-02-03 3:57PM EST109.001.381.211.40-3.46-71.49%3,1801,60936.06%
GOOG230217C001100002023-02-03 3:59PM EST110.001.090.971.13-3.31-75.23%19,1376,90736.04%
GOOG230217C001150002023-02-03 3:58PM EST115.000.390.350.40-2.33-85.66%2,6306,83437.79%
GOOG230217C001200002023-02-03 3:58PM EST120.000.170.160.18-1.43-89.38%2,9076,20941.99%
GOOG230217C001250002023-02-03 3:42PM EST125.000.090.050.09-0.91-91.00%1,0215,56646.09%
GOOG230217C001300002023-02-03 1:49PM EST130.000.060.030.15-0.60-90.91%5393,38854.69%
GOOG230217C001350002023-02-03 3:46PM EST135.000.030.020.08-0.41-93.18%3443,25557.81%
GOOG230217C001400002023-02-03 3:47PM EST140.000.020.020.03-0.34-94.44%9443,42359.77%
GOOG230217C001450002023-02-03 1:12PM EST145.000.010.010.03-0.24-96.00%53850464.84%
GOOG230217C001500002023-02-03 12:45PM EST150.000.030.000.05-0.20-86.96%351,07472.27%
GOOG230217C001550002023-02-03 11:21AM EST155.000.070.000.05-0.07-50.00%1231178.13%
GOOG230217C001600002023-02-02 3:59PM EST160.000.160.000.040.00-20144982.03%
GOOG230217C001650002023-02-03 11:07AM EST165.000.020.000.02-0.11-84.62%17886981.25%
GOOG230217C001700002023-02-02 3:58PM EST170.000.030.000.04-0.05-62.50%125792.19%
GOOG230217C001750002023-02-03 9:30AM EST175.000.010.000.14-0.06-85.71%51656110.94%
GOOG230217C001800002023-02-02 3:59PM EST180.000.060.000.140.00-702802116.02%
認沽盤範圍2023年2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
GOOG230217P000450002023-02-02 2:27PM EST45.000.010.000.010.00-4413143.75%
GOOG230217P000500002023-01-31 9:30AM EST50.000.040.000.020.00-1455135.94%
GOOG230217P000550002023-01-30 2:54PM EST55.000.010.000.010.00-22340112.50%
GOOG230217P000600002023-02-03 3:05PM EST60.000.010.000.01-0.01-50.00%2873896.88%
GOOG230217P000650002023-02-03 10:37AM EST65.000.010.000.39-0.01-50.00%9496130.66%
GOOG230217P000700002023-02-03 10:48AM EST70.000.010.010.05-0.03-75.00%1153,34287.11%
GOOG230217P000750002023-02-03 3:57PM EST75.000.020.010.02-0.11-84.62%663,68267.97%
GOOG230217P000760002023-02-02 3:14PM EST76.000.060.010.050.00-787771.09%
GOOG230217P000770002023-02-02 3:11PM EST77.000.070.010.050.00-2128868.36%
GOOG230217P000780002023-02-03 9:55AM EST78.000.020.010.09-0.05-71.43%112670.31%
GOOG230217P000790002023-02-03 10:04AM EST79.000.030.010.09-0.06-66.67%778967.58%
GOOG230217P000800002023-02-03 3:11PM EST80.000.030.030.05-0.09-75.00%2308,16663.28%
GOOG230217P000810002023-02-02 10:59AM EST81.000.050.010.09-0.03-37.50%11,19562.50%
GOOG230217P000820002023-02-03 10:22AM EST82.000.020.010.10-0.12-85.71%694660.55%
GOOG230217P000830002023-02-03 3:18PM EST83.000.050.030.05-0.10-66.67%311,31855.47%
GOOG230217P000840002023-02-03 3:04PM EST84.000.050.030.05-0.03-37.50%1226253.13%
GOOG230217P000850002023-02-03 3:50PM EST85.000.050.050.06-0.14-73.68%17514,56052.93%
GOOG230217P000860002023-02-03 3:27PM EST86.000.070.030.07-0.16-69.57%1635452.15%
GOOG230217P000870002023-02-03 3:24PM EST87.000.070.040.08-0.17-70.83%331,64750.59%
GOOG230217P000880002023-02-03 3:48PM EST88.000.080.050.08-0.17-68.00%45145848.05%
GOOG230217P000890002023-02-03 3:21PM EST89.000.090.000.10-0.23-71.88%3928647.17%
GOOG230217P000900002023-02-03 3:28PM EST90.000.110.070.11-0.29-72.50%48321,02045.31%
GOOG230217P000910002023-02-03 3:43PM EST91.000.130.100.13-0.29-69.05%10691043.95%
GOOG230217P000920002023-02-03 3:32PM EST92.000.140.120.16-0.35-71.43%991,72442.87%
GOOG230217P000930002023-02-03 3:58PM EST93.000.180.000.19-0.36-66.67%19745141.50%
GOOG230217P000940002023-02-03 3:22PM EST94.000.230.150.23-0.33-58.93%1141,38940.28%
GOOG230217P000950002023-02-03 3:57PM EST95.000.270.250.27-0.46-63.01%68915,02638.77%
GOOG230217P000960002023-02-03 3:44PM EST96.000.340.240.35-0.47-58.02%24086938.18%
GOOG230217P000970002023-02-03 3:50PM EST97.000.430.390.43-0.54-55.67%7502,52537.11%
GOOG230217P000980002023-02-03 3:57PM EST98.000.500.490.54-0.62-55.36%35277436.33%
GOOG230217P000990002023-02-03 3:54PM EST99.000.630.500.68-0.67-51.54%1,28348735.60%
GOOG230217P001000002023-02-03 3:59PM EST100.000.820.770.90-0.68-45.33%2,5917,51235.74%
GOOG230217P001010002023-02-03 3:59PM EST101.001.050.971.13-0.73-41.01%68591735.28%
GOOG230217P001020002023-02-03 3:59PM EST102.001.301.231.37-0.78-37.50%73547434.33%
GOOG230217P001030002023-02-03 3:54PM EST103.001.581.551.67-0.82-34.17%1,84932133.59%
GOOG230217P001040002023-02-03 3:54PM EST104.001.971.912.07-0.75-27.57%67623133.47%
GOOG230217P001050002023-02-03 3:58PM EST105.002.392.402.52-0.71-22.90%1,0373,00333.23%
GOOG230217P001060002023-02-03 3:50PM EST106.003.102.343.05-0.45-12.68%34530933.23%
GOOG230217P001070002023-02-03 3:59PM EST107.003.553.403.65-0.50-12.35%49249133.37%
GOOG230217P001080002023-02-03 3:53PM EST108.004.184.054.25-0.27-6.07%95859732.76%
GOOG230217P001090002023-02-03 11:44AM EST109.003.414.755.00-1.49-30.41%536333.50%
GOOG230217P001100002023-02-03 3:40PM EST110.005.845.505.75+0.31+5.61%7282733.55%
GOOG230217P001150002023-02-03 3:58PM EST115.009.859.0511.30+1.10+12.57%13259759.74%
GOOG230217P001200002023-02-03 3:22PM EST120.0015.2713.1516.15+2.42+18.83%310472.36%
GOOG230217P001250002023-02-03 2:02PM EST125.0019.0718.1021.10+1.05+5.83%16484.86%
GOOG230217P001300002023-02-02 12:42PM EST130.0023.1923.1026.150.00-707098.29%
GOOG230217P001350002022-12-15 3:19PM EST135.0043.7841.1044.400.00-10282.30%
GOOG230217P001400002022-12-16 11:48AM EST140.0049.7046.2049.400.00-20297.34%
GOOG230217P001450002022-12-16 11:09AM EST145.0054.5051.7054.400.00-50314.09%
GOOG230217P001500002022-12-05 10:14AM EST150.0049.1060.1060.700.00-100357.23%
GOOG230217P001800002022-12-15 3:27PM EST180.0088.5586.2089.350.00-100386.67%