香港股市 將在 1 小時 28 分鐘 開市

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,855.61+7.31 (+0.26%)
收市價: 04:00PM EDT
2,800.00 -55.61 (-1.95%)
收市後: 07:59PM 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
GOOG230616C013200002021-10-08 2:55PM EDT1,320.001,521.041,558.001,576.000.00-2143.43%
GOOG230616C013600002021-08-30 3:13PM EDT1,360.001,583.001,399.501,418.000.00--10.00%
GOOG230616C013800002021-10-05 11:10AM EDT1,380.001,386.331,502.501,520.500.00--042.42%
GOOG230616C014600002021-09-20 12:14AM EDT1,460.001,410.001,429.001,447.000.00--141.12%
GOOG230616C014800002021-09-20 12:14AM EDT1,480.001,392.801,410.001,429.000.00--140.86%
GOOG230616C015000002021-09-24 2:31PM EDT1,500.001,394.051,393.001,411.000.00-1240.59%
GOOG230616C015200002021-09-20 12:14AM EDT1,520.001,357.401,374.001,393.000.00--140.31%
GOOG230616C015400002021-09-20 12:14AM EDT1,540.001,340.601,357.001,375.000.00--140.03%
GOOG230616C015500002021-09-20 12:14AM EDT1,550.001,329.301,346.501,366.000.00--139.89%
GOOG230616C015600002021-09-20 12:14AM EDT1,560.001,320.501,339.001,357.000.00--139.74%
GOOG230616C015800002021-09-27 11:53AM EDT1,580.001,307.201,322.201,339.000.00-6539.44%
GOOG230616C016000002021-08-25 5:33PM EDT1,600.001,230.571,304.001,322.000.00--139.32%
GOOG230616C016600002021-09-21 3:02PM EDT1,660.001,220.011,251.501,268.500.00-1238.44%
GOOG230616C016800002021-09-20 12:14AM EDT1,680.001,218.201,233.001,251.000.00--138.19%
GOOG230616C017000002021-09-20 12:14AM EDT1,700.001,202.101,216.001,233.500.00--337.94%
GOOG230616C017200002021-09-20 12:14AM EDT1,720.001,238.101,198.501,216.000.00--437.67%
GOOG230616C017400002021-10-15 10:38AM EDT1,740.001,163.591,181.101,199.000.00-11137.48%
GOOG230616C017500002021-09-20 12:14AM EDT1,750.001,177.201,172.501,190.500.00--537.38%
GOOG230616C017600002021-10-12 3:23PM EDT1,760.001,071.511,165.001,181.500.00-1737.20%
GOOG230616C017800002021-09-30 3:42PM EDT1,780.001,010.701,148.101,164.500.00-2236.98%
GOOG230616C018000002021-10-06 9:46AM EDT1,800.001,022.211,131.101,147.500.00-1436.76%
GOOG230616C018200002021-10-15 2:16PM EDT1,820.001,092.901,113.001,130.500.00-1236.53%
GOOG230616C018400002021-09-20 12:14AM EDT1,840.001,102.901,097.301,113.500.00--436.29%
GOOG230616C018500002021-09-20 12:14AM EDT1,850.001,091.601,089.001,105.000.00--436.17%
GOOG230616C018600002021-10-07 11:51AM EDT1,860.001,048.101,079.101,096.500.00-2836.04%
GOOG230616C018800002021-09-30 2:05PM EDT1,880.00934.981,062.701,080.000.00-11035.86%
GOOG230616C019000002021-09-20 9:30AM EDT1,900.00983.601,046.001,063.500.00-1935.66%
GOOG230616C019200002021-09-20 12:14AM EDT1,920.001,016.601,030.901,047.000.00--735.45%
GOOG230616C019400002021-10-07 2:39PM EDT1,940.00973.261,014.501,030.500.00-252535.23%
GOOG230616C019500002021-10-01 10:28AM EDT1,950.00866.671,006.101,022.500.00-153935.15%
GOOG230616C019600002021-09-20 12:14AM EDT1,960.001,042.70996.501,014.500.00--435.07%
GOOG230616C019800002021-09-20 1:42PM EDT1,980.00918.47979.50998.000.00-1034.83%
GOOG230616C020000002021-10-18 1:54PM EDT2,000.00975.35964.00982.000.00-143634.65%
GOOG230616C020500002021-10-21 3:29PM EDT2,050.00932.46924.00942.00+45.16+5.09%16034.15%
GOOG230616C021000002021-10-18 1:54PM EDT2,100.00896.95885.00903.000.00-121833.70%
GOOG230616C021500002021-08-17 2:05PM EDT2,150.00780.32828.00846.000.00-1031.37%
GOOG230616C022000002021-10-01 11:29AM EDT2,200.00711.00809.50827.500.00-1632.88%
GOOG230616C022500002021-08-30 10:20AM EDT2,250.00839.39682.00700.000.00--123.60%
GOOG230616C023000002021-09-21 11:55AM EDT2,300.00719.80736.50754.500.00-1232.06%
GOOG230616C023500002021-08-27 1:53PM EDT2,350.00749.83616.50634.500.00-1324.14%
GOOG230616C024000002021-09-21 12:52PM EDT2,400.00694.32667.50686.000.00-21131.40%
GOOG230616C024500002021-08-23 2:10PM EDT2,450.00645.96642.50661.500.00-1131.76%
GOOG230616C025000002021-10-21 12:19PM EDT2,500.00605.30603.10620.50+116.30+23.78%11030.73%
GOOG230616C025500002021-10-06 10:22AM EDT2,550.00521.50572.60589.500.00-1330.45%
GOOG230616C026000002021-10-18 10:15AM EDT2,600.00544.25541.60559.500.00-11830.17%
GOOG230616C026500002021-10-18 3:32PM EDT2,650.00518.80513.10530.500.00-1829.91%
GOOG230616C027000002021-10-14 11:25AM EDT2,700.00473.00485.70502.500.00-17929.67%
GOOG230616C027500002021-10-07 3:58PM EDT2,750.00435.00459.00475.500.00-25029.43%
GOOG230616C028000002021-10-19 12:13PM EDT2,800.00457.70432.00449.000.00-25529.16%
GOOG230616C028500002021-10-21 1:36PM EDT2,850.00410.20410.90424.00-6.70-1.61%34928.95%
GOOG230616C029000002021-10-21 11:19AM EDT2,900.00387.50387.40400.00-4.50-1.15%511828.74%
GOOG230616C029500002021-10-21 3:13PM EDT2,950.00369.00360.50376.50-14.90-3.88%1928.50%
GOOG230616C030000002021-10-13 2:59PM EDT3,000.00339.72342.20355.000.00-45228.34%
GOOG230616C030500002021-09-23 12:35PM EDT3,050.00338.90318.50334.000.00-1528.16%
GOOG230616C031000002021-10-12 3:31PM EDT3,100.00261.00298.00314.500.00-11228.03%
GOOG230616C031500002021-10-04 9:35AM EDT3,150.00239.00278.50296.000.00-22027.90%
GOOG230616C032000002021-10-12 1:23PM EDT3,200.00225.28261.00278.500.00-21127.79%
GOOG230616C032500002021-08-25 5:33PM EDT3,250.00245.00255.50272.900.00-2428.45%
GOOG230616C033000002021-10-12 3:53PM EDT3,300.00197.93227.00245.000.00-3927.51%
GOOG230616C034000002021-10-04 10:25AM EDT3,400.00158.38199.50211.700.00--227.02%
GOOG230616C034500002021-08-25 5:33PM EDT3,450.00193.50199.00212.100.00--427.93%
GOOG230616C035000002021-10-18 2:55PM EDT3,500.00185.78173.00188.000.00-11827.01%
GOOG230616C035500002021-10-21 12:27PM EDT3,550.00171.60164.60176.00+26.20+18.02%51126.93%
GOOG230616C036000002021-10-18 10:15AM EDT3,600.00154.00153.60165.000.00-12526.87%
GOOG230616C037000002021-10-07 1:16PM EDT3,700.00135.15129.50144.500.00-42026.74%
GOOG230616C038000002021-10-18 9:38AM EDT3,800.00119.41111.50127.000.00-22326.68%
GOOG230616C039000002021-10-21 11:48AM EDT3,900.00104.86100.10108.00+0.98+0.94%42526.31%
GOOG230616C040000002021-10-13 2:59PM EDT4,000.0090.0388.8094.500.00-23826.26%
GOOG230616C041000002021-10-07 1:16PM EDT4,100.0080.0077.1083.000.00-63126.25%
GOOG230616C042000002021-10-21 11:48AM EDT4,200.0069.9367.2073.00-0.27-0.38%66426.26%
GOOG230616C043000002021-10-15 10:09AM EDT4,300.0061.0958.3064.000.00-11926.25%
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
GOOG230616P013200002021-10-08 11:57AM EDT1,320.0025.9015.5024.000.00-31938.50%
GOOG230616P013400002021-10-19 2:46PM EDT1,340.0021.1217.0025.500.00-1438.35%
GOOG230616P013600002021-10-18 9:50AM EDT1,360.0023.8118.0026.500.00-1738.02%
GOOG230616P014000002021-10-11 1:11PM EDT1,400.0031.0020.5029.000.00-1937.50%
GOOG230616P014200002021-09-09 12:39PM EDT1,420.0022.0028.5037.700.00--139.27%
GOOG230616P014400002021-10-04 1:54PM EDT1,440.0043.0023.5032.000.00-1337.08%
GOOG230616P014500002021-10-13 12:39PM EDT1,450.0035.6824.0032.500.00-102036.90%
GOOG230616P014600002021-10-08 11:06AM EDT1,460.0036.6525.0033.500.00-101236.85%
GOOG230616P014800002021-10-13 12:39PM EDT1,480.0038.1226.5035.000.00-103136.61%
GOOG230616P015000002021-10-08 11:05AM EDT1,500.0040.5528.0036.400.00-102536.33%
GOOG230616P015200002021-10-08 11:05AM EDT1,520.0042.5629.0037.300.00-102235.93%
GOOG230616P015400002021-09-01 10:51AM EDT1,540.0031.0145.5054.500.00--1039.10%
GOOG230616P015500002021-08-30 12:34PM EDT1,550.0032.0546.5056.000.00--1039.07%
GOOG230616P015600002021-09-20 3:41PM EDT1,560.0050.4833.0041.600.00-41335.69%
GOOG230616P015800002021-10-05 11:50AM EDT1,580.0056.0035.8043.000.00-22135.38%
GOOG230616P016000002021-10-14 10:30AM EDT1,600.0046.7237.7044.900.00-15235.17%
GOOG230616P016200002021-10-18 1:02PM EDT1,620.0045.7039.6047.200.00-11535.03%
GOOG230616P016400002021-10-18 1:01PM EDT1,640.0047.5441.5049.900.00-1434.95%
GOOG230616P016500002021-10-19 3:34PM EDT1,650.0046.5046.0050.900.00-52934.84%
GOOG230616P017000002021-09-15 2:34PM EDT1,700.0052.5051.5061.500.00-1135.24%
GOOG230616P017500002021-08-25 5:23PM EDT1,750.0068.0060.5068.900.00--134.92%
GOOG230616P018000002021-10-21 3:50PM EDT1,800.0065.0061.1068.00-26.80-29.19%1833.23%
GOOG230616P018200002021-10-11 1:14PM EDT1,820.0078.7064.1070.900.00-91933.08%
GOOG230616P018400002021-09-03 10:53AM EDT1,840.0066.8789.0098.500.00-2036.42%
GOOG230616P018500002021-10-19 2:46PM EDT1,850.0072.2568.2075.100.00-1432.80%
GOOG230616P018800002021-10-18 2:41PM EDT1,880.0078.7073.0080.000.00-4632.59%
GOOG230616P019000002021-09-24 12:27PM EDT1,900.0089.0076.3084.500.00-106932.61%
GOOG230616P019200002021-10-19 12:08PM EDT1,920.0083.0079.5087.500.00-1232.40%
GOOG230616P019500002021-09-20 12:04AM EDT1,950.0094.5084.6092.500.00--132.14%
GOOG230616P019800002021-10-19 9:50AM EDT1,980.0092.6089.0098.000.00-42131.92%
GOOG230616P020000002021-10-13 2:59PM EDT2,000.00103.3792.50101.000.00-21,86731.68%
GOOG230616P020500002021-10-19 2:46PM EDT2,050.00106.02100.50114.500.00-11631.73%
GOOG230616P021000002021-10-12 10:48AM EDT2,100.00142.23109.50124.000.00-1531.24%
GOOG230616P021500002021-10-18 9:50AM EDT2,150.00133.49120.50135.000.00-1430.85%
GOOG230616P022000002021-09-21 9:41AM EDT2,200.00165.00132.00146.500.00-13730.44%
GOOG230616P022500002021-10-04 10:59AM EDT2,250.00223.24145.00158.000.00-2229.97%
GOOG230616P023000002021-10-04 11:19AM EDT2,300.00240.41158.00171.900.00-11129.66%
GOOG230616P023500002021-09-21 9:39AM EDT2,350.00210.00172.50186.100.00-1029.32%
GOOG230616P024000002021-10-06 9:49AM EDT2,400.00251.00188.00203.500.00-22829.17%
GOOG230616P024500002021-08-27 2:44PM EDT2,450.00209.10257.00275.500.00-5733.38%
GOOG230616P025000002021-10-06 12:30PM EDT2,500.00287.08224.70239.000.00-12128.72%
GOOG230616P025500002021-09-28 11:15AM EDT2,550.00310.00242.30257.200.00-11128.43%
GOOG230616P026000002021-10-20 1:23PM EDT2,600.00280.64258.50276.000.00-2,1052,00028.11%
GOOG230616P026500002021-09-21 3:14PM EDT2,650.00322.00283.00296.500.00--1027.86%
GOOG230616P027000002021-10-15 9:36AM EDT2,700.00317.90300.60318.000.00-1827.61%
GOOG230616P027500002021-10-19 12:24PM EDT2,750.00331.64327.20340.500.00-3427.37%
GOOG230616P028000002021-10-19 12:09PM EDT2,800.00353.10348.00364.000.00-2227.13%
GOOG230616P028500002021-10-21 3:15PM EDT2,850.00382.50375.30388.50-3.10-0.80%22326.90%
GOOG230616P029000002021-10-19 12:10PM EDT2,900.00403.00398.50415.400.00-21926.77%
GOOG230616P029500002021-09-15 1:03PM EDT2,950.00441.40437.50457.500.00-22127.62%
GOOG230616P030000002021-10-14 11:11AM EDT3,000.00479.76455.50469.500.00-42726.33%
GOOG230616P030500002021-10-14 11:11AM EDT3,050.00510.90483.90496.700.00-1126.03%
GOOG230616P031000002021-09-20 12:04AM EDT3,100.00526.10510.50528.000.00--125.95%
GOOG230616P031500002021-09-20 12:04AM EDT3,150.00554.00541.00557.400.00--225.67%
GOOG230616P035000002021-09-30 3:46PM EDT3,500.00938.50784.00802.000.00-2424.77%
GOOG230616P035500002021-10-19 12:41PM EDT3,550.00819.80823.50837.300.00-2324.42%
GOOG230616P036000002021-10-18 3:40PM EDT3,600.00870.20861.00879.000.00-2524.52%
GOOG230616P037000002021-10-06 3:23PM EDT3,700.001,043.90941.00959.500.00-2324.35%
GOOG230616P038000002021-10-01 12:12PM EDT3,800.001,163.501,023.001,041.000.00-2324.06%
GOOG230616P039000002021-09-30 3:27PM EDT3,900.001,269.001,108.001,126.000.00--123.87%
GOOG230616P040000002021-10-18 9:30AM EDT4,000.001,229.571,195.001,213.000.00-2923.70%
GOOG230616P041000002021-09-30 3:29PM EDT4,100.001,451.301,284.001,302.000.00--123.55%
GOOG230616P042000002021-09-30 3:33PM EDT4,200.001,542.501,376.201,390.300.00--123.10%