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
2,186.19-58.94 (-2.63%)
市場開市。 截至 03:26PM EDT。
價內期權
認購期權範圍2023年6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
GOOG230616C010400002022-06-14 9:32AM EDT1,040.001,160.001,179.001,194.800.00-1159.20%
GOOG230616C011000002022-06-27 9:46AM EDT1,100.001,303.051,124.801,145.100.00-2258.37%
GOOG230616C011400002022-05-19 12:35PM EDT1,140.001,159.001,071.001,089.000.00-4350.41%
GOOG230616C012000002022-06-13 12:38PM EDT1,200.001,047.281,036.501,053.100.00--155.34%
GOOG230616C012200002022-05-16 12:07AM EDT1,220.001,188.161,066.501,084.500.00---67.54%
GOOG230616C012400002022-05-19 12:34PM EDT1,240.001,075.75981.50999.500.00--151.37%
GOOG230616C012600002022-06-23 9:32AM EDT1,260.001,058.00982.00997.600.00--153.18%
GOOG230616C012800002022-04-21 3:51PM EDT1,280.001,279.50969.00988.500.00-21354.39%
GOOG230616C013000002022-04-19 2:05PM EDT1,300.001,355.07978.50997.000.00--360.25%
GOOG230616C013200002022-04-19 2:57PM EDT1,320.001,337.12961.00980.000.00-8659.59%
GOOG230616C013400002022-04-19 3:13PM EDT1,340.001,326.30943.50962.500.00--158.86%
GOOG230616C013600002022-06-15 2:57PM EDT1,360.00928.40894.50910.500.00-1550.60%
GOOG230616C013800002022-03-08 10:30AM EDT1,380.001,223.101,401.101,414.500.00--1151.32%
GOOG230616C014000002022-05-11 10:09AM EDT1,400.00987.90910.00928.000.00-1460.47%
GOOG230616C014200002022-06-13 12:38PM EDT1,420.00858.92847.50860.600.00-1751.23%
GOOG230616C014400002022-03-08 10:30AM EDT1,440.001,170.301,349.001,361.600.00-12144.90%
GOOG230616C014500002022-06-09 3:15PM EDT1,450.00955.13822.00835.100.00-1350.42%
GOOG230616C014600002021-11-10 7:51AM EDT1,460.001,410.001,546.501,565.000.00--1187.54%
GOOG230616C014800002022-01-18 4:54PM EDT1,480.001,299.501,229.501,247.000.00--1125.73%
GOOG230616C015000002022-04-26 1:05PM EDT1,500.001,001.49764.00782.000.00-1646.92%
GOOG230616C015200002022-02-14 12:42PM EDT1,520.001,272.141,183.101,198.500.00-22120.04%
GOOG230616C015400002021-11-10 7:51AM EDT1,540.001,340.601,472.501,491.500.00--1175.96%
GOOG230616C015500002021-11-10 7:51AM EDT1,550.001,329.301,463.501,482.500.00--1174.64%
GOOG230616C015600002021-11-10 7:51AM EDT1,560.001,320.501,454.501,473.500.00--1173.33%
GOOG230616C015800002022-02-22 2:57PM EDT1,580.001,069.301,314.501,327.700.00-26146.98%
GOOG230616C016000002022-05-23 10:05AM EDT1,600.00721.80769.40785.600.00-1858.00%
GOOG230616C016200002022-04-22 10:43AM EDT1,620.00943.19687.50706.500.00-1148.21%
GOOG230616C016400002022-04-19 2:57PM EDT1,640.001,051.88697.50716.000.00--450.40%
GOOG230616C016600002022-04-25 9:59AM EDT1,660.00873.00601.00619.000.00-1237.72%
GOOG230616C016800002021-11-10 7:51AM EDT1,680.001,218.201,346.001,365.500.00--1158.61%
GOOG230616C017000002022-06-16 10:08AM EDT1,700.00624.03624.00637.500.00-1645.34%
GOOG230616C017200002022-03-02 12:02PM EDT1,720.001,063.661,178.001,196.500.00-15131.45%
GOOG230616C017400002021-11-10 7:51AM EDT1,740.001,163.591,293.001,312.000.00-111152.02%
GOOG230616C017500002022-06-16 10:08AM EDT1,750.00588.03587.50600.900.00-1744.50%
GOOG230616C017600002022-06-01 10:08AM EDT1,760.00704.00580.60594.000.00-1744.38%
GOOG230616C017800002022-06-10 12:01PM EDT1,780.00617.36566.20581.600.00-2244.34%
GOOG230616C018000002022-06-15 10:39AM EDT1,800.00565.00552.40568.000.00-15744.09%
GOOG230616C018200002022-06-21 1:18PM EDT1,820.00599.60536.10553.400.00-22043.68%
GOOG230616C018400002022-06-21 1:12PM EDT1,840.00584.90524.50538.100.00-24543.16%
GOOG230616C018500002022-06-21 12:52PM EDT1,850.00578.60518.20533.000.00-22843.25%
GOOG230616C018600002022-06-21 12:53PM EDT1,860.00572.25511.10525.300.00-23142.97%
GOOG230616C018800002022-06-21 1:22PM EDT1,880.00557.82497.70511.000.00-21642.55%
GOOG230616C019000002022-06-27 9:53AM EDT1,900.00634.30484.20498.500.00-15042.36%
GOOG230616C019200002022-06-06 1:45PM EDT1,920.00615.69471.60489.000.00-121042.55%
GOOG230616C019400002022-06-07 2:09PM EDT1,940.00593.19459.10472.100.00-42741.74%
GOOG230616C019500002022-06-07 10:21AM EDT1,950.00569.37452.00465.600.00-22541.58%
GOOG230616C019600002022-06-06 2:24PM EDT1,960.00583.60447.10462.900.00-4341.92%
GOOG230616C019800002022-06-06 10:41AM EDT1,980.00595.26432.00447.200.00-2641.23%
GOOG230616C020000002022-06-29 3:49PM EDT2,000.00475.00422.50435.500.00-19341.04%
GOOG230616C020500002022-06-01 1:48PM EDT2,050.00486.90393.20405.300.00-156740.37%
GOOG230616C021000002022-06-15 3:37PM EDT2,100.00410.00362.20377.000.00-33739.80%
GOOG230616C021500002022-06-15 3:47PM EDT2,150.00369.57336.90350.200.00-133739.29%
GOOG230616C022000002022-06-30 10:47AM EDT2,200.00313.10310.20325.00-56.40-15.26%14138.85%
GOOG230616C022500002022-06-23 11:52AM EDT2,250.00336.08285.50300.000.00-62938.30%
GOOG230616C023000002022-06-28 11:08AM EDT2,300.00276.43261.60276.40-60.31-17.91%18737.79%
GOOG230616C023500002022-06-23 1:15PM EDT2,350.00254.30239.90255.00-22.27-8.05%17837.41%
GOOG230616C024000002022-06-27 3:39PM EDT2,400.00233.28222.10234.00-62.72-21.19%17636.95%
GOOG230616C024500002022-06-23 1:11PM EDT2,450.00213.58202.70213.50-19.68-8.44%14936.42%
GOOG230616C025000002022-06-30 10:47AM EDT2,500.00186.94183.20196.00-45.56-19.60%110136.12%
GOOG230616C025500002022-06-27 2:18PM EDT2,550.00240.00166.80179.500.00-19235.81%
GOOG230616C026000002022-06-08 11:18AM EDT2,600.00240.25153.10164.000.00-24935.51%
GOOG230616C026500002022-06-28 11:43AM EDT2,650.00179.00139.90151.100.00-14435.41%
GOOG230616C027000002022-06-28 11:08AM EDT2,700.00172.47126.70136.700.00-112835.01%
GOOG230616C027500002022-06-28 12:00PM EDT2,750.00148.00114.10124.900.00-16334.83%
GOOG230616C028000002022-06-28 10:07AM EDT2,800.00110.00101.70114.20-35.00-24.14%212334.69%
GOOG230616C028500002022-06-21 2:57PM EDT2,850.00118.5094.80102.800.00-312134.33%
GOOG230616C029000002022-06-30 3:09PM EDT2,900.0088.0085.6093.00-30.00-25.42%624434.10%
GOOG230616C029500002022-06-23 1:17PM EDT2,950.0084.0077.2085.40-10.10-10.73%810934.08%
GOOG230616C030000002022-06-30 9:41AM EDT3,000.0075.0069.6077.80-10.25-12.02%164133.97%
GOOG230616C030500002022-06-27 10:25AM EDT3,050.00105.8062.8070.800.00-24433.87%
GOOG230616C031000002022-06-29 12:49PM EDT3,100.0071.2757.0064.600.00-311033.80%
GOOG230616C031500002022-06-23 1:11PM EDT3,150.0063.7551.4059.300.00-807233.81%
GOOG230616C032000002022-06-10 1:11PM EDT3,200.0064.7846.4054.300.00-13633.80%
GOOG230616C032500002022-06-08 10:40AM EDT3,250.0076.5541.8050.000.00-13633.85%
GOOG230616C033000002022-06-16 10:31AM EDT3,300.0047.6037.8045.500.00-14233.78%
GOOG230616C033500002022-05-26 2:28PM EDT3,350.0037.6059.0068.000.00-11838.94%
GOOG230616C034000002022-06-15 3:21PM EDT3,400.0041.2030.9039.000.00-33633.97%
GOOG230616C034500002022-05-25 2:51PM EDT3,450.0029.3048.1057.500.00-42538.64%
GOOG230616C035000002022-06-28 10:34AM EDT3,500.0038.0125.4033.500.00-158234.16%
GOOG230616C035500002022-05-03 3:54PM EDT3,550.0049.8540.0049.000.00-21138.46%
GOOG230616C036000002022-06-17 10:31AM EDT3,600.0024.2520.9029.000.00-13734.40%
GOOG230616C037000002022-06-15 1:22PM EDT3,700.0024.9417.2026.000.00-92634.87%
GOOG230616C038000002022-06-10 10:27AM EDT3,800.0023.2013.2023.000.00-16535.21%
GOOG230616C039000002022-06-29 1:14PM EDT3,900.0019.1011.1020.500.00-19135.58%
GOOG230616C040000002022-06-29 1:14PM EDT4,000.0016.609.7018.500.00-15936.00%
GOOG230616C041000002022-06-17 9:30AM EDT4,100.0014.168.0017.500.00-15336.71%
GOOG230616C042000002022-06-21 12:47PM EDT4,200.0013.906.7016.000.00-23337.15%
GOOG230616C043000002022-06-21 12:19PM EDT4,300.0012.625.5015.000.00-25937.73%
GOOG230616C044000002022-06-21 12:55PM EDT4,400.0011.409.0014.200.00-213738.33%
GOOG230616C045000002022-06-27 3:38PM EDT4,500.0011.003.5013.000.00-3439838.69%
認沽盤範圍2023年6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
GOOG230616P011400002022-05-24 12:18PM EDT1,140.0025.1512.5022.100.00-2245.38%
GOOG230616P011600002022-05-23 10:22AM EDT1,160.0020.1014.2024.000.00--145.23%
GOOG230616P012000002022-06-28 12:11PM EDT1,200.0018.8020.5029.200.00-1945.36%
GOOG230616P012600002022-04-27 10:55AM EDT1,260.0025.4020.5030.500.00--542.79%
GOOG230616P012800002022-06-30 12:04PM EDT1,280.0030.0027.0034.70+2.90+10.70%312043.28%
GOOG230616P013000002022-06-15 3:21PM EDT1,300.0033.0029.1038.000.00-31743.37%
GOOG230616P013200002022-05-09 1:10PM EDT1,320.0034.0922.1031.000.00-13340.01%
GOOG230616P013400002022-03-15 1:01PM EDT1,340.0031.6016.4026.400.00-2837.42%
GOOG230616P013600002022-04-04 3:33PM EDT1,360.0015.0019.7033.500.00-12538.93%
GOOG230616P013800002022-04-25 11:15AM EDT1,380.0035.7645.5055.500.00-3844.31%
GOOG230616P014000002022-06-06 12:05PM EDT1,400.0034.1940.5049.300.00-21941.62%
GOOG230616P014200002022-04-25 9:57AM EDT1,420.0042.3751.5061.500.00-21443.72%
GOOG230616P014400002022-04-25 9:57AM EDT1,440.0045.0155.0064.500.00-22343.39%
GOOG230616P014500002022-06-22 11:08AM EDT1,450.0040.5047.0055.800.00-19940.77%
GOOG230616P014600002022-04-28 11:59AM EDT1,460.0043.0041.5051.500.00-11039.19%
GOOG230616P014800002022-03-22 1:58PM EDT1,480.0023.2529.0039.000.00-12034.96%
GOOG230616P015000002022-06-16 3:01PM EDT1,500.0068.0054.5063.200.00-18939.99%
GOOG230616P015200002022-06-30 10:00AM EDT1,520.0063.0057.0065.10+11.17+21.55%14439.40%
GOOG230616P015400002022-05-26 10:15AM EDT1,540.0073.0040.0049.600.00-11534.87%
GOOG230616P015500002022-06-28 9:50AM EDT1,550.0043.5062.0071.000.00-11539.16%
GOOG230616P015600002022-02-18 12:00PM EDT1,560.0042.3732.4039.500.00-51031.48%
GOOG230616P015800002022-06-22 3:49PM EDT1,580.0065.3067.5074.500.00-102638.36%
GOOG230616P016000002022-06-08 1:04PM EDT1,600.0056.5071.0078.900.00-768238.22%
GOOG230616P016200002022-06-21 12:12PM EDT1,620.0071.2574.6083.000.00-11537.99%
GOOG230616P016400002022-06-28 9:46AM EDT1,640.0059.9479.0087.000.00-12437.72%
GOOG230616P016500002022-05-04 10:22AM EDT1,650.0070.6570.9079.000.00-12535.72%
GOOG230616P016800002022-06-16 10:57AM EDT1,680.00104.4087.2096.000.00-6737.28%
GOOG230616P017000002022-06-21 12:24PM EDT1,700.0087.0092.1099.500.00-11536.84%
GOOG230616P017200002022-05-31 9:45AM EDT1,720.0090.5099.30107.000.00-71037.06%
GOOG230616P017400002022-06-09 3:48PM EDT1,740.0087.72100.10110.000.00-4836.50%
GOOG230616P017500002022-06-22 10:17AM EDT1,750.0095.65102.10112.000.00-1936.30%
GOOG230616P017600002022-04-27 10:21AM EDT1,760.00103.0094.00104.000.00-1034.48%
GOOG230616P018000002022-06-24 3:11PM EDT1,800.0088.48114.60126.600.00-11835.92%
GOOG230616P018200002022-03-08 10:39AM EDT1,820.0096.2357.5062.000.00-11824.61%
GOOG230616P018400002022-05-12 10:21AM EDT1,840.00136.90119.00135.000.00-8835.01%
GOOG230616P018500002022-06-22 10:48AM EDT1,850.00116.08129.80140.600.00-1835.28%
GOOG230616P018600002022-06-09 1:56PM EDT1,860.00106.80132.40143.800.00-1435.19%
GOOG230616P018800002022-04-22 2:03PM EDT1,880.00117.54140.00154.500.00-33235.60%
GOOG230616P019000002022-06-17 11:31AM EDT1,900.00161.70145.60157.100.00-15734.84%
GOOG230616P019200002022-02-28 11:41AM EDT1,920.0088.3055.8063.800.00-1220.41%
GOOG230616P019500002022-06-29 3:19PM EDT1,950.00151.00162.10173.500.00-304334.23%
GOOG230616P019600002022-06-03 11:55AM EDT1,960.00149.90165.50177.000.00-1934.12%
GOOG230616P019800002022-06-03 11:40AM EDT1,980.00150.00172.90183.900.00-12933.86%
GOOG230616P020000002022-06-30 10:58AM EDT2,000.00188.10180.40191.70+21.30+12.77%101,08933.70%
GOOG230616P020500002022-06-22 11:54AM EDT2,050.00185.10200.00210.900.00-11733.14%
GOOG230616P021000002022-06-30 9:54AM EDT2,100.00228.50220.60232.90+31.20+15.81%23632.77%
GOOG230616P021500002022-06-30 10:52AM EDT2,150.00253.00242.50254.80+26.38+11.64%113132.23%
GOOG230616P022000002022-06-29 1:34PM EDT2,200.00247.14266.70278.700.00-49931.77%
GOOG230616P022500002022-06-28 3:43PM EDT2,250.00260.95291.60305.300.00-13531.47%
GOOG230616P023000002022-06-29 12:19PM EDT2,300.00293.94318.30330.500.00-416130.84%
GOOG230616P023500002022-06-23 1:15PM EDT2,350.00326.63346.50358.600.00-7847630.39%
GOOG230616P024000002022-06-27 9:38AM EDT2,400.00288.95376.10387.900.00-61,67629.92%
GOOG230616P024500002022-06-23 1:11PM EDT2,450.00383.50407.20419.600.00-4615929.58%
GOOG230616P025000002022-06-23 12:30PM EDT2,500.00406.61438.80451.800.00-922,08629.14%
GOOG230616P025500002022-06-23 12:27PM EDT2,550.00437.36473.00487.100.00-8511228.92%
GOOG230616P026000002022-06-30 2:24PM EDT2,600.00503.50508.70522.70+38.50+8.28%22,00728.58%
GOOG230616P026500002022-06-21 2:39PM EDT2,650.00539.50545.50558.30+25.31+4.92%17628.08%
GOOG230616P027000002022-06-30 9:54AM EDT2,700.00596.14583.60595.40+45.59+8.28%27127.61%
GOOG230616P027500002022-06-23 9:42AM EDT2,750.00586.50623.00635.500.00-23627.42%
GOOG230616P028000002022-06-29 1:34PM EDT2,800.00626.36663.60677.900.00-270127.43%
GOOG230616P028500002022-06-23 1:17PM EDT2,850.00672.73703.50719.300.00-1275027.15%
GOOG230616P029000002022-06-23 12:52PM EDT2,900.00708.93746.00759.400.00-265126.47%
GOOG230616P029500002022-06-23 12:39PM EDT2,950.00751.17791.50806.400.00-1153026.92%
GOOG230616P030000002022-06-24 11:37AM EDT3,000.00707.28836.50850.800.00-49726.77%
GOOG230616P030500002022-06-27 10:24AM EDT3,050.00732.71881.50897.900.00-12227.08%
GOOG230616P031000002022-06-24 11:37AM EDT3,100.00792.03925.50943.700.00-21427.01%
GOOG230616P031500002022-06-08 2:18PM EDT3,150.00839.24974.50991.100.00-22027.23%
GOOG230616P032000002022-04-26 11:36AM EDT3,200.00870.451,035.501,054.000.00-22431.04%
GOOG230616P032500002022-03-31 2:22PM EDT3,250.00576.50966.50985.500.00-10890.00%
GOOG230616P033000002022-04-18 2:02PM EDT3,300.00794.581,054.501,073.500.00-2320.00%
GOOG230616P033500002022-04-07 3:40PM EDT3,350.00703.101,046.501,065.000.00-490.00%
GOOG230616P034000002022-05-23 3:45PM EDT3,400.001,179.101,154.501,174.000.00-2410.00%
GOOG230616P034500002022-03-31 3:53PM EDT3,450.00728.391,152.001,171.000.00--200.00%
GOOG230616P035000002022-06-13 9:30AM EDT3,500.001,344.551,313.501,331.100.00-131629.56%
GOOG230616P035500002022-05-25 10:47AM EDT3,550.001,431.391,204.601,217.200.00-120.00%
GOOG230616P036000002022-04-01 2:35PM EDT3,600.00846.611,296.001,315.000.00-2270.00%
GOOG230616P037000002022-06-15 1:22PM EDT3,700.001,508.091,514.101,532.000.00-9032.47%
GOOG230616P038000002022-05-17 3:51PM EDT3,800.001,469.501,660.001,678.000.00-4045.26%
GOOG230616P039000002022-03-31 3:40PM EDT3,900.001,101.161,590.501,610.000.00-2210.00%
GOOG230616P040000002022-05-27 3:53PM EDT4,000.001,756.051,619.001,637.500.00-100.00%
GOOG230616P041000002022-04-05 10:37AM EDT4,100.001,281.501,762.001,781.500.00-100.00%
GOOG230616P042000002022-03-22 2:36PM EDT4,200.001,409.411,680.001,699.500.00-2240.00%
GOOG230616P043000002022-04-07 10:44AM EDT4,300.001,584.711,978.001,996.500.00-2120.00%
GOOG230616P044000002022-04-12 9:30AM EDT4,400.001,751.970.000.000.00-100.00%