香港股市 將在 1 小時 16 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2024年1月19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
GOOG240119C013600002021-10-05 11:10AM EDT1,360.001,430.561,543.001,561.500.00--141.14%
GOOG240119C013800002021-10-01 3:46PM EDT1,380.001,420.511,525.001,544.000.00-1140.92%
GOOG240119C014000002021-10-04 11:29AM EDT1,400.001,310.971,507.001,526.000.00-1440.59%
GOOG240119C014200002021-10-04 11:29AM EDT1,420.001,294.171,490.001,508.500.00--140.35%
GOOG240119C014400002021-10-18 3:31PM EDT1,440.001,491.901,471.501,491.000.00-1340.11%
GOOG240119C014600002021-10-18 3:31PM EDT1,460.001,474.301,455.001,473.500.00-1339.85%
GOOG240119C014800002021-10-01 10:44AM EDT1,480.001,280.861,437.001,456.000.00-1639.59%
GOOG240119C015000002021-10-01 10:44AM EDT1,500.001,263.911,419.501,439.000.00-1339.40%
GOOG240119C015200002021-09-20 12:14AM EDT1,520.001,384.701,403.001,421.500.00--139.13%
GOOG240119C015400002021-09-20 12:14AM EDT1,540.001,367.701,385.001,404.500.00--138.92%
GOOG240119C015600002021-09-20 12:14AM EDT1,560.001,351.001,368.501,387.000.00--138.64%
GOOG240119C015800002021-09-20 12:14AM EDT1,580.001,335.001,351.001,370.000.00--138.42%
GOOG240119C016000002021-10-05 2:46PM EDT1,600.001,245.231,334.001,353.000.00-1438.20%
GOOG240119C016200002021-10-05 2:46PM EDT1,620.001,228.781,317.001,336.000.00--137.96%
GOOG240119C016800002021-09-20 12:14AM EDT1,680.001,243.701,266.501,286.000.00--137.36%
GOOG240119C017000002021-09-30 11:00AM EDT1,700.001,125.001,251.001,269.500.00-1637.16%
GOOG240119C017200002021-09-20 12:14AM EDT1,720.001,219.001,234.501,253.000.00--136.96%
GOOG240119C017400002021-09-20 12:14AM EDT1,740.001,203.701,217.001,236.500.00--136.75%
GOOG240119C017600002021-10-18 10:11AM EDT1,760.001,206.501,201.001,220.500.00-1636.59%
GOOG240119C017800002021-09-20 12:14AM EDT1,780.001,171.601,184.501,204.000.00--136.36%
GOOG240119C018000002021-10-15 11:32AM EDT1,800.001,161.001,169.001,188.000.00-1336.19%
GOOG240119C018200002021-10-12 2:02PM EDT1,820.001,060.681,153.001,172.000.00-1136.01%
GOOG240119C018400002021-09-20 1:05PM EDT1,840.001,064.501,137.001,156.000.00-1235.82%
GOOG240119C018600002021-09-30 1:26PM EDT1,860.00993.151,120.301,140.000.00-1335.62%
GOOG240119C018800002021-10-14 11:18AM EDT1,880.001,086.751,105.501,124.000.00-1235.42%
GOOG240119C019000002021-10-20 1:49PM EDT1,900.001,094.491,089.501,108.500.00-41235.26%
GOOG240119C019200002021-09-20 2:59PM EDT1,920.00994.251,074.001,092.500.00-3335.05%
GOOG240119C019400002021-09-20 12:14AM EDT1,940.001,055.501,058.001,077.000.00--134.87%
GOOG240119C019600002021-09-20 12:14AM EDT1,960.001,043.301,042.501,061.500.00--234.69%
GOOG240119C019800002021-09-20 12:14AM EDT1,980.001,028.901,027.501,046.500.00--634.55%
GOOG240119C020000002021-10-12 9:50AM EDT2,000.00935.001,012.501,031.000.00-22134.36%
GOOG240119C020500002021-09-29 1:28PM EDT2,050.00868.73975.00993.500.00-2433.96%
GOOG240119C021500002021-10-08 1:47PM EDT2,150.00868.65902.00920.500.00-1133.20%
GOOG240119C022000002021-10-20 3:33PM EDT2,200.00880.00866.50885.000.00-11132.83%
GOOG240119C022500002021-10-08 1:47PM EDT2,250.00801.13831.50850.500.00-1232.50%
GOOG240119C023000002021-09-20 12:14AM EDT2,300.00790.40797.20816.500.00--132.16%
GOOG240119C023500002021-10-04 11:57AM EDT2,350.00628.30764.50783.500.00-1331.84%
GOOG240119C024000002021-10-11 3:50PM EDT2,400.00708.50732.00751.000.00-122031.52%
GOOG240119C024500002021-09-24 10:56AM EDT2,450.00712.29701.00719.500.00-1231.23%
GOOG240119C025000002021-10-18 11:16AM EDT2,500.00685.00670.50689.000.00-1930.96%
GOOG240119C025500002021-09-30 1:27PM EDT2,550.00560.00641.00659.000.00-2330.67%
GOOG240119C026000002021-09-30 10:44AM EDT2,600.00548.00612.50630.500.00-2530.44%
GOOG240119C026500002021-10-14 2:50PM EDT2,650.00581.50585.00603.000.00-11130.23%
GOOG240119C027000002021-10-19 9:50AM EDT2,700.00597.83558.00576.000.00-14930.00%
GOOG240119C027500002021-10-20 3:38PM EDT2,750.00547.00532.00550.000.00-11729.79%
GOOG240119C027700002021-10-13 10:25AM EDT2,770.00478.88522.00540.000.00-1929.72%
GOOG240119C027800002021-10-21 10:55AM EDT2,780.00525.00517.00535.00+15.00+2.94%1829.68%
GOOG240119C027900002021-10-11 3:50PM EDT2,790.00498.00512.00530.000.00-1629.64%
GOOG240119C028000002021-10-20 10:32AM EDT2,800.00540.00507.00525.000.00-22829.60%
GOOG240119C028100002021-09-21 9:55AM EDT2,810.00493.91502.50520.500.00-101229.59%
GOOG240119C028200002021-09-20 12:14AM EDT2,820.00529.00497.50515.500.00--129.54%
GOOG240119C028300002021-10-21 10:52AM EDT2,830.00509.40492.50510.50+4.50+0.89%1629.49%
GOOG240119C028400002021-10-20 1:28PM EDT2,840.00498.03488.00506.000.00-82429.48%
GOOG240119C028500002021-10-20 1:28PM EDT2,850.00493.03483.00501.000.00-181229.43%
GOOG240119C028600002021-10-18 12:14PM EDT2,860.00495.00478.50496.500.00-1229.40%
GOOG240119C028800002021-09-28 11:10AM EDT2,880.00425.00469.00487.000.00-1229.32%
GOOG240119C028900002021-09-20 12:14AM EDT2,890.00505.80464.50482.500.00--329.30%
GOOG240119C029000002021-10-18 10:08AM EDT2,900.00467.70459.50478.000.00-1529.27%
GOOG240119C029500002021-10-19 9:50AM EDT2,950.00472.73437.00455.500.00-1329.10%
GOOG240119C029700002021-09-20 12:14AM EDT2,970.00442.00428.50446.500.00--429.02%
GOOG240119C029800002021-09-20 12:14AM EDT2,980.00464.02424.00442.000.00--128.97%
GOOG240119C029900002021-09-20 9:32AM EDT2,990.00405.50420.00438.000.00-1428.96%
GOOG240119C030000002021-10-21 12:01PM EDT3,000.00423.00415.50433.50-3.54-0.83%21628.91%
GOOG240119C030100002021-09-20 12:14AM EDT3,010.00431.60411.50429.500.00--528.89%
GOOG240119C030200002021-09-20 9:32AM EDT3,020.00394.00407.00425.500.00-2428.88%
GOOG240119C030300002021-10-04 11:41AM EDT3,030.00326.56403.00421.000.00-2328.82%
GOOG240119C030500002021-09-27 10:13AM EDT3,050.00412.40395.00413.000.00-1328.78%
GOOG240119C032000002021-10-14 11:35AM EDT3,200.00344.55337.50355.500.00-11028.36%
GOOG240119C032500002021-10-01 10:02AM EDT3,250.00280.00320.00338.000.00-1128.24%
GOOG240119C033000002021-10-21 3:08PM EDT3,300.00304.80303.00321.00+20.80+7.32%1828.11%
GOOG240119C034000002021-10-21 12:52PM EDT3,400.00275.00271.50289.50-20.60-6.97%1927.89%
GOOG240119C034500002021-10-18 2:26AM EDT3,450.00271.50257.00275.000.00--327.80%
GOOG240119C035000002021-10-21 10:05AM EDT3,500.00255.00243.50261.50-18.39-6.73%2527.73%
GOOG240119C035500002021-09-22 2:28PM EDT3,550.00247.50230.00248.500.00--127.66%
GOOG240119C036000002021-10-19 3:13PM EDT3,600.00246.39217.50236.000.00-1227.59%
GOOG240119C037000002021-09-20 12:14AM EDT3,700.00217.00196.50211.000.00--227.35%
GOOG240119C037500002021-10-12 12:10PM EDT3,750.00174.00186.00200.500.00--127.30%
GOOG240119C038000002021-10-20 2:00PM EDT3,800.00188.00175.50190.500.00-1927.26%
GOOG240119C038500002021-10-01 12:11PM EDT3,850.00152.82166.00180.500.00-2327.19%
GOOG240119C039000002021-10-21 2:49PM EDT3,900.00163.55157.00171.50+18.27+12.58%1227.16%
GOOG240119C039500002021-10-04 12:11PM EDT3,950.00124.47148.50163.000.00-102827.13%
GOOG240119C040000002021-10-21 2:43PM EDT4,000.00146.50140.50155.00+7.50+5.40%13527.12%
GOOG240119C042000002021-10-15 11:57AM EDT4,200.00120.89112.50126.500.00-92227.04%
GOOG240119C043000002021-10-21 12:05PM EDT4,300.00108.00101.00115.00-0.89-0.82%14827.06%
認沽盤範圍2024年1月19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
GOOG240119P013200002021-10-15 1:33PM EDT1,320.0033.0030.5036.900.00-11236.47%
GOOG240119P013400002021-10-05 3:26PM EDT1,340.0044.8529.0038.500.00--136.24%
GOOG240119P013800002021-09-30 10:54AM EDT1,380.0051.2533.0042.000.00--1035.81%
GOOG240119P014000002021-10-05 2:38PM EDT1,400.0051.2534.5044.500.00-59535.74%
GOOG240119P014200002021-10-04 10:56AM EDT1,420.0060.9036.5045.800.00-36235.41%
GOOG240119P014400002021-10-04 9:54AM EDT1,440.0061.0038.5047.800.00-12235.21%
GOOG240119P014600002021-09-30 3:59PM EDT1,460.0064.7041.0049.900.00-11035.03%
GOOG240119P014800002021-09-29 3:58PM EDT1,480.0067.4043.0052.000.00--234.83%
GOOG240119P015000002021-10-19 11:27AM EDT1,500.0046.6045.0054.200.00-21834.64%
GOOG240119P015200002021-10-07 10:22AM EDT1,520.0062.4947.5056.500.00-1334.46%
GOOG240119P015400002021-09-28 11:28AM EDT1,540.0071.4050.0059.500.00--134.39%
GOOG240119P015600002021-09-28 10:56AM EDT1,560.0073.3052.0061.500.00--134.14%
GOOG240119P015800002021-09-28 10:20AM EDT1,580.0074.4054.5064.000.00--133.96%
GOOG240119P016000002021-10-05 2:38PM EDT1,600.0079.7557.0067.000.00-11633.86%
GOOG240119P016200002021-10-05 2:38PM EDT1,620.0082.9560.0069.500.00-14633.66%
GOOG240119P016400002021-10-12 12:56PM EDT1,640.0081.0062.5072.000.00-54033.45%
GOOG240119P016600002021-10-14 3:07PM EDT1,660.0073.2065.5075.000.00-6933.31%
GOOG240119P016800002021-10-18 2:17AM EDT1,680.0079.7768.0078.000.00--533.16%
GOOG240119P017000002021-10-20 9:48AM EDT1,700.0077.3671.0080.700.00-1332.96%
GOOG240119P017800002021-10-14 3:07PM EDT1,780.0092.9583.5093.300.00-9332.30%
GOOG240119P018000002021-10-20 11:44AM EDT1,800.0092.0087.0094.500.00-11931.88%
GOOG240119P020000002021-10-20 12:13PM EDT2,000.00135.90123.50138.500.00-13830.93%
GOOG240119P021000002021-10-04 12:25PM EDT2,100.00223.20147.00162.000.00-1630.23%
GOOG240119P021500002021-09-20 3:54PM EDT2,150.00199.70160.00175.000.00--129.92%
GOOG240119P022000002021-10-04 3:54PM EDT2,200.00243.20173.50188.500.00-2629.59%
GOOG240119P022500002021-10-01 9:30AM EDT2,250.00253.50187.50203.000.00-1429.29%
GOOG240119P023000002021-09-22 12:05PM EDT2,300.00234.10200.50220.500.00-51029.17%
GOOG240119P023500002021-10-04 12:47PM EDT2,350.00313.10217.00236.500.00-5728.88%
GOOG240119P024000002021-10-04 12:47PM EDT2,400.00335.00234.00253.000.00-111228.57%
GOOG240119P024500002021-09-28 11:57AM EDT2,450.00325.29252.00270.500.00-5628.28%
GOOG240119P025000002021-10-14 3:08PM EDT2,500.00299.00271.00289.000.00-1428.01%
GOOG240119P025500002021-10-12 12:33PM EDT2,550.00347.00290.50308.500.00-2327.76%
GOOG240119P026000002021-10-08 3:15PM EDT2,600.00359.21311.00329.000.00-3427.52%
GOOG240119P026500002021-10-04 1:29PM EDT2,650.00450.75332.50350.500.00-1427.30%
GOOG240119P027000002021-10-21 11:51AM EDT2,700.00375.00355.00373.00-6.12-1.61%1327.09%
GOOG240119P027700002021-09-20 10:24AM EDT2,770.00461.00388.00406.000.00-1226.81%
GOOG240119P027900002021-10-18 2:17AM EDT2,790.00425.40398.00416.000.00--126.74%
GOOG240119P028000002021-10-18 3:48PM EDT2,800.00420.49403.00421.000.00-1426.71%
GOOG240119P028200002021-09-20 12:04AM EDT2,820.00447.80413.00431.000.00--126.63%
GOOG240119P028300002021-10-21 1:24PM EDT2,830.00435.00418.00436.00-4.20-0.96%41826.59%
GOOG240119P028400002021-10-13 12:37PM EDT2,840.00483.70423.00441.000.00-2526.55%
GOOG240119P028500002021-10-21 12:18PM EDT2,850.00440.00428.00446.00-49.50-10.11%11426.50%
GOOG240119P028600002021-09-20 1:38PM EDT2,860.00506.20433.50451.500.00-2426.49%
GOOG240119P028700002021-09-20 1:38PM EDT2,870.00508.30438.50456.500.00-4326.44%
GOOG240119P028800002021-09-20 12:04AM EDT2,880.00471.10443.50461.500.00--226.39%
GOOG240119P029000002021-10-21 3:03PM EDT2,900.00469.50454.50472.50-1.00-0.21%2426.34%
GOOG240119P029200002021-09-20 12:04AM EDT2,920.00507.00465.00483.000.00--226.26%
GOOG240119P029300002021-09-20 12:04AM EDT2,930.00513.60470.50488.500.00--126.23%
GOOG240119P029400002021-09-20 12:04AM EDT2,940.00519.20476.00493.500.00--126.16%
GOOG240119P029800002021-09-27 1:18PM EDT2,980.00534.10498.00516.000.00-2226.05%
GOOG240119P029900002021-09-20 12:04AM EDT2,990.00548.90503.50521.500.00--126.00%
GOOG240119P030000002021-09-24 10:12AM EDT3,000.00544.78509.00527.000.00-5625.96%
GOOG240119P030100002021-09-27 1:12PM EDT3,010.00556.70515.00532.700.00-2225.93%
GOOG240119P030200002021-09-20 12:04AM EDT3,020.00565.00520.50538.500.00--125.90%
GOOG240119P030300002021-09-20 12:04AM EDT3,030.00569.90526.50544.500.00--125.88%
GOOG240119P030500002021-09-20 12:04AM EDT3,050.00582.40538.00556.000.00--125.80%
GOOG240119P031000002021-09-20 12:04AM EDT3,100.00613.80567.50585.500.00--125.63%
GOOG240119P031500002021-09-20 12:04AM EDT3,150.00644.80598.00616.000.00--125.47%
GOOG240119P032000002021-09-20 12:04AM EDT3,200.00674.60629.50647.500.00--125.32%
GOOG240119P035000002021-09-20 12:04AM EDT3,500.00873.20835.00852.500.00--124.48%
GOOG240119P035500002021-09-20 12:04AM EDT3,550.00909.60872.00889.500.00--124.37%
GOOG240119P036000002021-10-19 1:40PM EDT3,600.00909.20909.50927.500.00-2524.28%
GOOG240119P036500002021-10-12 12:39PM EDT3,650.001,050.10948.00965.500.00-2224.16%
GOOG240119P037000002021-09-20 12:04AM EDT3,700.001,034.50986.501,004.500.00--224.06%
GOOG240119P037500002021-09-20 12:04AM EDT3,750.001,074.001,026.001,044.000.00--323.95%
GOOG240119P038000002021-09-20 12:04AM EDT3,800.001,114.201,066.001,084.000.00--223.84%
GOOG240119P038500002021-09-20 12:04AM EDT3,850.001,151.501,106.501,124.500.00--223.73%
GOOG240119P039000002021-09-20 12:04AM EDT3,900.001,194.401,148.001,166.000.00--123.66%
GOOG240119P039500002021-09-20 12:04AM EDT3,950.001,238.001,189.501,208.000.00--123.59%
GOOG240119P040000002021-09-20 12:04AM EDT4,000.001,280.001,231.501,249.500.00--123.45%
GOOG240119P041000002021-09-20 12:04AM EDT4,100.001,363.601,317.501,335.500.00--223.29%
GOOG240119P042000002021-09-20 12:04AM EDT4,200.001,447.501,405.001,423.000.00--223.12%
GOOG240119P043000002021-09-20 12:04AM EDT4,300.001,540.801,494.501,512.500.00--123.01%