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
2,850.41-25.12 (-0.87%)
收市價: 04:00PM EST
2,850.00 -0.41 (-0.01%)
收市後: 07:59PM EST
價內期權
認購期權範圍2023年3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
GOOG230317C016200002021-11-22 12:54PM EST1,620.001,386.541,280.001,299.000.00-1144.19%
GOOG230317C016800002021-11-02 11:16AM EST1,680.001,278.511,226.501,245.500.00--143.17%
GOOG230317C017200002021-10-18 9:11AM EST1,720.001,185.601,319.501,338.500.00--160.69%
GOOG230317C017500002021-11-10 6:51AM EST1,750.001,061.301,193.001,213.000.00-1146.82%
GOOG230317C017800002021-10-07 2:01PM EST1,780.001,082.531,251.501,269.000.00-1156.66%
GOOG230317C020000002021-11-30 2:55PM EST2,000.00963.11954.50973.500.00-1238.76%
GOOG230317C020500002021-11-04 9:48AM EST2,050.001,030.85914.50933.500.00-1138.21%
GOOG230317C021000002021-11-22 10:41AM EST2,100.00974.14875.00894.000.00--137.66%
GOOG230317C022000002021-12-02 9:44AM EST2,200.00792.30798.50817.000.00-1236.59%
GOOG230317C022500002021-11-05 8:43AM EST2,250.00875.20761.00780.000.00-1236.13%
GOOG230317C023000002021-12-02 9:44AM EST2,300.00719.20725.60744.000.00-13735.70%
GOOG230317C025000002021-12-03 2:46PM EST2,500.00585.00590.60609.00+84.00+16.77%40334.15%
GOOG230317C025500002021-12-01 9:33AM EST2,550.00580.90558.50577.500.00-1133.79%
GOOG230317C026000002021-11-26 12:50PM EST2,600.00540.00530.00548.000.00-1133.54%
GOOG230317C026500002021-11-10 6:51AM EST2,650.00422.10538.50556.300.00-8836.36%
GOOG230317C027000002021-11-19 1:56PM EST2,700.00565.55471.00490.000.00-311032.89%
GOOG230317C027500002021-11-15 3:47PM EST2,750.00521.60444.00463.000.00-2332.62%
GOOG230317C028000002021-11-18 1:41PM EST2,800.00519.00418.00437.000.00-1832.36%
GOOG230317C028500002021-11-01 2:10PM EST2,850.00392.92375.10393.000.00-2330.62%
GOOG230317C029000002021-12-01 12:31PM EST2,900.00396.98370.50388.500.00-41331.91%
GOOG230317C030000002021-11-24 10:20AM EST3,000.00354.27325.50344.500.00-1831.54%
GOOG230317C030500002021-11-08 3:32PM EST3,050.00384.40305.50324.000.00--131.36%
GOOG230317C031000002021-11-05 10:23AM EST3,100.00361.00286.00304.500.00-158531.20%
GOOG230317C031500002021-11-18 2:43PM EST3,150.00338.00268.00286.000.00-222731.05%
GOOG230317C032000002021-11-18 2:48PM EST3,200.00318.95250.50268.500.00-151430.91%
GOOG230317C032500002021-11-05 10:32AM EST3,250.00299.40234.00252.000.00-1930.79%
GOOG230317C033000002021-12-01 11:02AM EST3,300.00243.00219.00236.500.00-1430.68%
GOOG230317C034000002021-11-10 9:44AM EST3,400.00220.00191.00206.500.00-1330.37%
GOOG230317C035000002021-11-18 3:25PM EST3,500.00216.90166.00181.500.00-141630.23%
GOOG230317C035500002021-11-24 3:36PM EST3,550.00177.00153.50170.000.00--030.16%
GOOG230317C036000002021-11-23 3:54PM EST3,600.00161.79143.00159.500.00-1330.13%
GOOG230317C036500002021-10-22 1:34PM EST3,650.0096.700.000.000.00-203.13%
GOOG230317C037500002021-11-29 3:00PM EST3,750.00130.05116.00132.000.00-2730.09%
GOOG230317C038000002021-10-27 8:42AM EST3,800.0085.00101.50118.000.00-1229.50%
GOOG230317C038500002021-10-28 9:00AM EST3,850.0092.5094.50112.000.00--129.64%
GOOG230317C039000002021-11-23 3:54PM EST3,900.00103.8096.50106.500.00-1229.80%
GOOG230317C039500002021-11-18 12:30PM EST3,950.00121.1086.20100.000.00--229.81%
GOOG230317C040000002021-11-23 3:54PM EST4,000.0089.6984.0094.000.00-1329.83%
GOOG230317C040500002021-11-02 2:38PM EST4,050.0079.0074.3088.500.00--129.88%
GOOG230317C041000002021-09-28 12:34PM EST4,100.0049.8871.0081.000.00--229.64%
GOOG230317C042000002021-11-22 9:49AM EST4,200.0077.0059.0074.000.00-1430.01%
GOOG230317C043000002021-11-23 3:54PM EST4,300.0056.7051.0066.000.00-12030.14%
GOOG230317C044000002021-12-03 2:41PM EST4,400.0050.0047.0055.00-1.60-3.10%41029.70%
認沽盤範圍2023年3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
GOOG230317P013200002021-12-03 3:13PM EST1,320.0019.9910.0027.00+9.66+93.51%91044.73%
GOOG230317P013400002021-11-23 9:36AM EST1,340.0011.0311.0031.000.00-4545.39%
GOOG230317P013600002021-11-22 9:47AM EST1,360.0011.5812.5032.000.00-2144.96%
GOOG230317P013800002021-10-29 2:57PM EST1,380.0012.9015.0023.000.00-2341.00%
GOOG230317P014000002021-12-03 11:31AM EST1,400.0020.7014.5034.50+3.73+21.98%5544.23%
GOOG230317P014200002021-11-10 6:55AM EST1,420.0032.2613.0021.200.00-2138.90%
GOOG230317P014800002021-11-02 12:04PM EST1,480.0019.1520.0040.000.00-1142.85%
GOOG230317P015000002021-11-02 8:51AM EST1,500.0019.5321.5041.500.00-1242.52%
GOOG230317P015200002021-11-05 12:28PM EST1,520.0022.5023.0043.000.00-6342.18%
GOOG230317P016200002021-10-05 9:50AM EST1,620.0050.0025.2028.900.00--1034.91%
GOOG230317P017000002021-10-14 10:05AM EST1,700.0043.0025.5033.500.00-1233.65%
GOOG230317P017200002021-11-29 2:49PM EST1,720.0037.0042.5062.000.00-1539.26%
GOOG230317P017800002021-11-18 2:58PM EST1,780.0037.7049.5064.000.00-2137.55%
GOOG230317P018000002021-10-01 11:53AM EST1,800.0075.4035.5044.000.00-2232.95%
GOOG230317P018200002021-11-26 9:43AM EST1,820.0046.6055.0069.500.00-1437.17%
GOOG230317P018400002021-10-27 2:19PM EST1,840.0043.0054.5064.000.00-1735.52%
GOOG230317P019000002021-10-08 11:23AM EST1,900.0078.1850.7056.500.00-2132.23%
GOOG230317P019500002021-09-28 9:58AM EST1,950.0099.0052.0060.000.00--131.26%
GOOG230317P019600002021-10-11 11:51AM EST1,960.0087.4051.5059.500.00--930.87%
GOOG230317P019800002021-09-29 11:29AM EST1,980.00108.0056.0063.900.00--130.97%
GOOG230317P020000002021-10-27 9:36AM EST2,000.0068.7074.0088.500.00-15334.06%
GOOG230317P020500002021-11-10 6:55AM EST2,050.0094.5079.5089.500.00-81332.53%
GOOG230317P021000002021-09-30 2:18PM EST2,100.00138.2074.0082.000.00--529.86%
GOOG230317P022000002021-10-08 9:51AM EST2,200.00140.0398.50105.400.00-2129.63%
GOOG230317P022500002021-12-03 11:21AM EST2,250.00142.75137.50157.00+20.10+16.39%2233.75%
GOOG230317P023000002021-12-03 11:24AM EST2,300.00156.73151.00168.50+16.73+11.95%541,93833.16%
GOOG230317P023500002021-11-29 10:38AM EST2,350.00146.40167.00183.000.00-14932.81%
GOOG230317P024000002021-11-10 6:55AM EST2,400.00216.70155.50168.900.00-1,7471,74729.60%
GOOG230317P024500002021-11-04 9:40AM EST2,450.00156.00198.50214.500.00-6832.10%
GOOG230317P025000002021-12-01 1:08PM EST2,500.00198.70214.00233.500.00-12,00031.93%
GOOG230317P025500002021-11-18 3:25PM EST2,550.00180.20232.00251.200.00-131,21631.56%
GOOG230317P026000002021-10-26 10:59AM EST2,600.00255.70242.00260.500.00-41,50230.40%
GOOG230317P026500002021-12-01 1:08PM EST2,650.00254.30272.00291.300.00-41131.00%
GOOG230317P027000002021-11-29 2:30PM EST2,700.00262.16293.50312.600.00-1530.70%
GOOG230317P027500002021-11-30 3:53PM EST2,750.00315.50316.50335.200.00-202430.44%
GOOG230317P028000002021-11-17 1:19PM EST2,800.00278.00340.00358.900.00-11230.19%
GOOG230317P028500002021-10-27 11:48AM EST2,850.00303.90356.00374.000.00--129.18%
GOOG230317P029000002021-12-03 1:28PM EST2,900.00403.05391.50411.00+69.92+20.99%2229.82%
GOOG230317P029500002021-11-08 10:01AM EST2,950.00354.08418.50437.800.00-3629.59%
GOOG230317P030000002021-12-03 1:28PM EST3,000.00458.55447.00465.70+85.65+22.97%21029.36%
GOOG230317P030500002021-10-29 12:00PM EST3,050.00407.30467.00485.000.00-9928.40%
GOOG230317P031000002021-11-05 12:25PM EST3,100.00442.40507.00525.700.00-2229.02%
GOOG230317P031500002021-11-05 12:52PM EST3,150.00470.90538.50557.500.00-3328.88%
GOOG230317P037500002021-10-07 10:35AM EST3,750.001,023.60880.80898.000.00--10.00%
GOOG230317P038000002021-10-07 10:35AM EST3,800.001,066.80920.80938.500.00--20.00%
GOOG230317P038500002021-10-07 10:36AM EST3,850.001,108.50961.50978.500.00--10.00%