Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EST
收市後：
認購期權範圍2023年4月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230421C00045000 | 2023-02-02 3:14PM EST | 45.00 | 63.20 | 56.80 | 61.25 | 0.00 | - | 2 | 8 | 106.45% |
| GOOG230421C00050000 | 2023-02-03 11:39AM EST | 50.00 | 58.29 | 51.85 | 56.20 | 0.00 | - | 5 | 63 | 94.43% |
| GOOG230421C00055000 | 2023-02-01 1:49PM EST | 55.00 | 44.60 | 46.95 | 51.35 | 0.00 | - | 1 | 2 | 87.01% |
| GOOG230421C00060000 | 2023-01-26 10:05AM EST | 60.00 | 38.84 | 42.05 | 46.40 | 0.00 | - | 100 | 50 | 78.47% |
| GOOG230421C00065000 | 2023-02-02 3:13PM EST | 65.00 | 43.31 | 37.15 | 41.50 | 0.00 | - | 2 | 20 | 70.70% |
| GOOG230421C00070000 | 2023-02-03 2:27PM EST | 70.00 | 35.56 | 32.30 | 36.55 | 0.00 | - | 9 | 45 | 63.09% |
| GOOG230421C00075000 | 2023-02-03 12:42PM EST | 75.00 | 32.40 | 27.55 | 31.65 | 0.00 | - | 5 | 119 | 56.62% |
| GOOG230421C00080000 | 2023-02-03 9:43AM EST | 80.00 | 25.32 | 23.25 | 26.80 | 0.00 | - | 196 | 602 | 52.71% |
| GOOG230421C00085000 | 2023-02-03 12:32PM EST | 85.00 | 20.48 | 18.50 | 22.05 | -2.52 | -10.96% | 1 | 1,041 | 60.72% |
| GOOG230421C00090000 | 2023-02-06 1:36PM EST | 90.00 | 15.66 | 15.30 | 16.25 | -1.07 | -6.40% | 11 | 5,714 | 44.24% |
| GOOG230421C00095000 | 2023-02-06 1:08PM EST | 95.00 | 11.69 | 11.25 | 11.95 | -1.06 | -8.31% | 18 | 2,651 | 38.54% |
| GOOG230421C00100000 | 2023-02-06 3:56PM EST | 100.00 | 8.30 | 8.25 | 8.45 | -1.35 | -13.99% | 244 | 7,033 | 35.74% |
| GOOG230421C00105000 | 2023-02-06 3:47PM EST | 105.00 | 5.61 | 5.25 | 5.55 | -0.87 | -13.43% | 2,185 | 6,454 | 33.37% |
| GOOG230421C00110000 | 2023-02-06 3:59PM EST | 110.00 | 3.40 | 3.30 | 3.45 | -0.70 | -17.07% | 627 | 7,580 | 32.02% |
| GOOG230421C00115000 | 2023-02-06 3:59PM EST | 115.00 | 2.00 | 1.98 | 2.06 | -0.47 | -19.03% | 425 | 4,551 | 31.40% |
| GOOG230421C00120000 | 2023-02-06 3:57PM EST | 120.00 | 1.18 | 1.15 | 1.28 | -0.24 | -16.90% | 716 | 8,912 | 31.91% |
| GOOG230421C00125000 | 2023-02-06 3:48PM EST | 125.00 | 0.70 | 0.68 | 0.73 | -0.11 | -13.58% | 191 | 2,813 | 31.84% |
| GOOG230421C00130000 | 2023-02-06 2:54PM EST | 130.00 | 0.45 | 0.44 | 0.47 | -0.05 | -10.00% | 132 | 2,458 | 32.86% |
| GOOG230421C00135000 | 2023-02-06 3:31PM EST | 135.00 | 0.31 | 0.21 | 0.33 | -0.06 | -16.22% | 29 | 1,318 | 34.38% |
| GOOG230421C00140000 | 2023-02-06 3:55PM EST | 140.00 | 0.24 | 0.23 | 0.25 | -0.04 | -14.29% | 70 | 940 | 36.13% |
| GOOG230421C00145000 | 2023-02-06 11:03AM EST | 145.00 | 0.15 | 0.18 | 0.26 | -0.04 | -21.05% | 40 | 1,748 | 39.75% |
| GOOG230421C00150000 | 2023-02-06 3:08PM EST | 150.00 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 18 | 860 | 39.36% |
| GOOG230421C00155000 | 2023-02-06 10:17AM EST | 155.00 | 0.11 | 0.12 | 0.20 | -0.03 | -21.43% | 60 | 728 | 44.04% |
| GOOG230421C00160000 | 2023-02-06 3:01PM EST | 160.00 | 0.09 | 0.10 | 0.18 | -0.02 | -18.18% | 94 | 510 | 46.09% |
認沽盤範圍2023年4月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230421P00045000 | 2023-02-06 3:59PM EST | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 615 | 62.50% |
| GOOG230421P00050000 | 2023-02-06 9:56AM EST | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 35 | 101 | 59.38% |
| GOOG230421P00055000 | 2023-02-06 9:56AM EST | 55.00 | 0.04 | 0.03 | 0.00 | +0.01 | +33.33% | 1 | 718 | 50.78% |
| GOOG230421P00060000 | 2023-02-02 2:26PM EST | 60.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 44 | 337 | 51.95% |
| GOOG230421P00065000 | 2023-02-02 3:51PM EST | 65.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 16 | 519 | 49.02% |
| GOOG230421P00070000 | 2023-02-06 3:26PM EST | 70.00 | 0.19 | 0.17 | 0.19 | +0.03 | +18.75% | 49 | 1,086 | 45.26% |
| GOOG230421P00075000 | 2023-02-06 3:56PM EST | 75.00 | 0.32 | 0.30 | 0.32 | +0.05 | +18.52% | 43 | 1,097 | 42.19% |
| GOOG230421P00080000 | 2023-02-06 3:22PM EST | 80.00 | 0.52 | 0.51 | 0.53 | +0.04 | +8.33% | 11 | 7,485 | 39.16% |
| GOOG230421P00085000 | 2023-02-06 3:50PM EST | 85.00 | 0.89 | 0.86 | 0.91 | +0.18 | +25.35% | 152 | 6,643 | 36.74% |
| GOOG230421P00090000 | 2023-02-06 3:53PM EST | 90.00 | 1.44 | 1.34 | 1.57 | +0.22 | +18.03% | 203 | 5,494 | 34.79% |
| GOOG230421P00095000 | 2023-02-06 3:50PM EST | 95.00 | 2.46 | 2.41 | 2.54 | +0.41 | +20.00% | 418 | 11,394 | 32.48% |
| GOOG230421P00100000 | 2023-02-06 3:13PM EST | 100.00 | 3.96 | 3.60 | 3.90 | +0.72 | +22.22% | 178 | 5,591 | 29.71% |
| GOOG230421P00105000 | 2023-02-06 3:59PM EST | 105.00 | 6.02 | 6.00 | 6.10 | +0.92 | +18.04% | 521 | 1,716 | 28.14% |
| GOOG230421P00110000 | 2023-02-06 1:18PM EST | 110.00 | 8.94 | 8.85 | 9.05 | +0.99 | +12.45% | 9 | 1,317 | 26.66% |
| GOOG230421P00115000 | 2023-02-06 3:14PM EST | 115.00 | 12.90 | 12.55 | 13.85 | +1.40 | +12.17% | 18 | 284 | 33.12% |
| GOOG230421P00120000 | 2023-02-06 11:17AM EST | 120.00 | 17.05 | 15.20 | 17.50 | +0.80 | +4.92% | 19 | 848 | 29.20% |
| GOOG230421P00125000 | 2023-02-03 9:36AM EST | 125.00 | 21.10 | 19.75 | 23.60 | 0.00 | - | 1 | 1,746 | 43.95% |
| GOOG230421P00130000 | 2023-02-02 2:40PM EST | 130.00 | 23.11 | 24.25 | 28.60 | 0.00 | - | 216 | 104 | 49.37% |
| GOOG230421P00135000 | 2023-02-02 12:44PM EST | 135.00 | 28.00 | 29.30 | 33.65 | 0.00 | - | 2 | 0 | 54.80% |
| GOOG230421P00140000 | 2023-02-02 12:43PM EST | 140.00 | 32.90 | 34.25 | 38.65 | 0.00 | - | 2 | 0 | 59.50% |
| GOOG230421P00145000 | 2022-11-21 1:45PM EST | 145.00 | 48.40 | 53.70 | 56.45 | 0.00 | - | 2 | 0 | 136.14% |
| GOOG230421P00155000 | 2022-10-26 10:00AM EST | 155.00 | 56.10 | 55.20 | 59.05 | 0.00 | - | - | 0 | 98.89% |
| GOOG230421P00160000 | 2023-01-27 10:36AM EST | 160.00 | 59.77 | 54.25 | 58.65 | 0.00 | - | 2 | 0 | 75.73% |
