GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231117C00050000 | 2023-05-23 11:08AM EDT | 50.00 | 75.91 | 71.65 | 76.30 | 0.00 | - | 2 | 92 | 86.23% |
| GOOG231117C00055000 | 2023-06-02 3:40PM EDT | 55.00 | 71.90 | 66.75 | 71.40 | 0.00 | - | 1 | 5 | 79.61% |
| GOOG231117C00060000 | 2023-06-05 11:57AM EDT | 60.00 | 69.18 | 62.20 | 66.55 | 0.00 | - | 3 | 54 | 75.98% |
| GOOG231117C00065000 | 2023-06-09 1:15PM EDT | 65.00 | 59.70 | 57.20 | 61.75 | -4.68 | -7.27% | 2 | 24 | 69.84% |
| GOOG231117C00070000 | 2023-06-05 9:59AM EDT | 70.00 | 58.45 | 52.40 | 56.95 | 0.00 | - | 2 | 339 | 65.00% |
| GOOG231117C00075000 | 2023-05-25 10:42AM EDT | 75.00 | 51.38 | 48.25 | 52.20 | 0.00 | - | 2 | 387 | 63.11% |
| GOOG231117C00080000 | 2023-05-30 10:20AM EDT | 80.00 | 46.50 | 44.30 | 47.45 | 0.00 | - | 2 | 862 | 61.18% |
| GOOG231117C00085000 | 2023-05-30 1:22PM EDT | 85.00 | 42.36 | 39.05 | 42.80 | 0.00 | - | 2 | 975 | 54.99% |
| GOOG231117C00090000 | 2023-06-05 10:44AM EDT | 90.00 | 40.24 | 35.45 | 38.25 | 0.00 | - | 10 | 666 | 53.84% |
| GOOG231117C00095000 | 2023-06-09 9:57AM EDT | 95.00 | 32.35 | 30.40 | 33.80 | -0.32 | -0.98% | 1 | 450 | 56.55% |
| GOOG231117C00100000 | 2023-06-09 9:30AM EDT | 100.00 | 26.89 | 26.60 | 29.45 | -0.21 | -0.77% | 70 | 1,202 | 52.39% |
| GOOG231117C00105000 | 2023-06-09 12:52PM EDT | 105.00 | 23.48 | 21.55 | 25.35 | -0.87 | -3.57% | 2 | 1,989 | 48.92% |
| GOOG231117C00110000 | 2023-06-09 11:37AM EDT | 110.00 | 20.25 | 19.05 | 21.50 | +0.25 | +1.25% | 1 | 1,681 | 45.92% |
| GOOG231117C00115000 | 2023-06-09 9:31AM EDT | 115.00 | 16.42 | 15.20 | 17.95 | +0.42 | +2.63% | 3 | 1,242 | 43.36% |
| GOOG231117C00120000 | 2023-06-09 2:47PM EDT | 120.00 | 12.81 | 12.20 | 12.85 | +0.55 | +4.49% | 1 | 2,083 | 35.27% |
| GOOG231117C00125000 | 2023-06-09 3:21PM EDT | 125.00 | 9.65 | 9.05 | 10.00 | +0.05 | +0.52% | 6 | 3,098 | 33.56% |
| GOOG231117C00130000 | 2023-06-09 1:18PM EDT | 130.00 | 7.25 | 7.10 | 7.30 | +0.10 | +1.40% | 189 | 2,016 | 31.25% |
| GOOG231117C00135000 | 2023-06-09 3:38PM EDT | 135.00 | 5.42 | 5.20 | 5.40 | +0.17 | +3.24% | 89 | 3,779 | 30.29% |
| GOOG231117C00140000 | 2023-06-09 1:21PM EDT | 140.00 | 3.85 | 3.70 | 3.90 | +0.07 | +1.85% | 14 | 1,963 | 29.49% |
| GOOG231117C00145000 | 2023-06-09 11:03AM EDT | 145.00 | 2.89 | 2.58 | 2.74 | +0.25 | +9.47% | 52 | 663 | 28.78% |
| GOOG231117C00150000 | 2023-06-09 2:47PM EDT | 150.00 | 1.96 | 1.81 | 1.93 | +0.11 | +5.95% | 43 | 2,670 | 28.44% |
| GOOG231117C00155000 | 2023-06-09 10:20AM EDT | 155.00 | 1.50 | 1.25 | 1.36 | +0.10 | +7.14% | 20 | 802 | 28.28% |
| GOOG231117C00160000 | 2023-06-08 11:54AM EDT | 160.00 | 0.99 | 0.85 | 0.98 | 0.00 | - | 3 | 339 | 28.41% |
| GOOG231117C00165000 | 2023-06-09 12:24PM EDT | 165.00 | 0.69 | 0.63 | 0.73 | +0.01 | +1.47% | 10 | 587 | 28.76% |
| GOOG231117C00170000 | 2023-06-02 2:23PM EDT | 170.00 | 0.70 | 0.47 | 0.55 | 0.00 | - | 5 | 163 | 29.18% |
| GOOG231117C00175000 | 2023-05-30 1:20PM EDT | 175.00 | 0.57 | 0.35 | 0.41 | 0.00 | - | 190 | 100 | 29.49% |
| GOOG231117C00180000 | 2023-06-09 9:31AM EDT | 180.00 | 0.31 | 0.28 | 0.33 | +0.01 | +3.33% | 2 | 211 | 30.18% |
| GOOG231117C00185000 | 2023-06-06 9:31AM EDT | 185.00 | 0.33 | 0.21 | 0.28 | 0.00 | - | 2 | 154 | 31.06% |
認沽盤範圍2023年11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231117P00050000 | 2023-06-01 3:59PM EDT | 50.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 206 | 50.39% |
| GOOG231117P00055000 | 2023-06-09 3:45PM EDT | 55.00 | 0.03 | 0.00 | 0.09 | -0.03 | -50.00% | 1 | 280 | 51.56% |
| GOOG231117P00060000 | 2023-06-02 1:58PM EDT | 60.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 1 | 335 | 46.97% |
| GOOG231117P00065000 | 2023-06-09 9:30AM EDT | 65.00 | 0.15 | 0.11 | 0.16 | +0.01 | +7.14% | 1 | 340 | 44.97% |
| GOOG231117P00070000 | 2023-06-02 10:07AM EDT | 70.00 | 0.23 | 0.17 | 0.25 | 0.00 | - | 1 | 822 | 43.12% |
| GOOG231117P00075000 | 2023-06-08 2:57PM EDT | 75.00 | 0.33 | 0.29 | 0.35 | 0.00 | - | 22 | 1,483 | 40.70% |
| GOOG231117P00080000 | 2023-06-08 3:55PM EDT | 80.00 | 0.51 | 0.46 | 0.50 | 0.00 | - | 4 | 1,875 | 38.60% |
| GOOG231117P00085000 | 2023-06-08 2:54PM EDT | 85.00 | 0.72 | 0.67 | 0.73 | 0.00 | - | 10 | 2,608 | 36.87% |
| GOOG231117P00090000 | 2023-06-08 2:08PM EDT | 90.00 | 1.02 | 0.98 | 1.06 | 0.00 | - | 5 | 1,439 | 35.25% |
| GOOG231117P00095000 | 2023-06-09 2:40PM EDT | 95.00 | 1.39 | 1.35 | 1.49 | -0.11 | -7.33% | 1 | 1,586 | 33.55% |
| GOOG231117P00100000 | 2023-06-09 11:56AM EDT | 100.00 | 2.01 | 1.92 | 2.06 | -0.05 | -2.43% | 15 | 1,032 | 31.83% |
| GOOG231117P00105000 | 2023-06-09 3:55PM EDT | 105.00 | 2.78 | 2.69 | 2.85 | -0.11 | -3.81% | 6 | 814 | 30.29% |
| GOOG231117P00110000 | 2023-06-09 9:54AM EDT | 110.00 | 3.65 | 3.70 | 3.85 | -0.20 | -5.19% | 71 | 1,627 | 28.63% |
| GOOG231117P00115000 | 2023-06-09 2:06PM EDT | 115.00 | 5.00 | 5.05 | 5.20 | -0.30 | -5.66% | 41 | 589 | 27.15% |
| GOOG231117P00120000 | 2023-06-09 2:09PM EDT | 120.00 | 6.65 | 6.80 | 7.00 | -0.40 | -5.67% | 84 | 1,044 | 25.93% |
| GOOG231117P00125000 | 2023-06-09 12:38PM EDT | 125.00 | 9.20 | 8.95 | 9.15 | -0.05 | -0.54% | 230 | 1,240 | 24.45% |
| GOOG231117P00130000 | 2023-06-09 10:35AM EDT | 130.00 | 11.20 | 11.60 | 11.95 | -0.85 | -7.05% | 6 | 205 | 23.48% |
| GOOG231117P00135000 | 2023-06-05 2:20PM EDT | 135.00 | 12.68 | 14.75 | 15.65 | 0.00 | - | 2 | 156 | 23.98% |
| GOOG231117P00140000 | 2023-06-08 12:09PM EDT | 140.00 | 18.15 | 17.30 | 20.80 | 0.00 | - | 4 | 144 | 28.68% |
| GOOG231117P00145000 | 2023-05-25 3:38PM EDT | 145.00 | 22.05 | 20.50 | 24.00 | 0.00 | - | 44 | 55 | 25.04% |
| GOOG231117P00150000 | 2023-05-22 11:24AM EDT | 150.00 | 24.46 | 25.05 | 28.65 | 0.00 | - | 1 | 1 | 26.40% |
| GOOG231117P00155000 | 2023-05-22 12:11PM EDT | 155.00 | 29.22 | 29.95 | 34.20 | 0.00 | - | - | 0 | 32.12% |
| GOOG231117P00160000 | 2023-04-25 3:10PM EDT | 160.00 | 54.64 | 33.55 | 37.50 | 0.00 | - | 4 | 0 | 23.07% |
