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
2,665.79+83.37 (+3.23%)
收市價: 04:00PM EST
2,682.00 +16.21 (+0.61%)
收市後: 07:59PM EST
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
GOOG240119C013000002022-01-27 12:56PM EST1,300.001,388.001,434.001,451.300.00-2247.32%
GOOG240119C013200002022-01-24 10:03AM EST1,320.001,296.501,416.001,434.300.00-1647.04%
GOOG240119C013400002021-12-28 12:29PM EST1,340.001,654.871,320.501,340.000.00-161428.87%
GOOG240119C013600002022-01-25 11:36AM EST1,360.001,273.001,381.001,398.500.00-11546.14%
GOOG240119C013800002021-12-22 10:17AM EST1,380.001,599.501,293.501,311.500.00-1231.58%
GOOG240119C014000002021-11-10 6:51AM EST1,400.001,310.971,625.501,644.000.00-1482.10%
GOOG240119C014200002022-01-24 12:05PM EST1,420.001,201.581,329.001,347.000.00-1045.14%
GOOG240119C014400002022-01-24 12:05PM EST1,440.001,184.931,311.501,329.800.00-1344.79%
GOOG240119C014600002021-10-18 2:31PM EST1,460.001,474.301,594.001,613.000.00-1381.84%
GOOG240119C014800002022-01-24 12:16PM EST1,480.001,134.981,277.501,295.600.00-1744.11%
GOOG240119C015000002022-01-25 9:44AM EST1,500.001,162.501,260.501,278.600.00-11443.78%
GOOG240119C015200002021-12-28 11:51AM EST1,520.001,500.481,166.001,185.000.00-2130.74%
GOOG240119C015400002021-11-10 6:51AM EST1,540.001,367.701,500.501,520.000.00--175.38%
GOOG240119C015600002021-11-10 6:51AM EST1,560.001,351.001,483.001,502.000.00--174.48%
GOOG240119C015800002021-11-10 6:51AM EST1,580.001,335.001,465.501,484.500.00--173.61%
GOOG240119C016000002022-01-21 3:59PM EST1,600.001,117.111,177.001,194.400.00-22442.16%
GOOG240119C016200002022-01-25 11:38AM EST1,620.001,043.001,160.501,177.900.00-1641.87%
GOOG240119C016400002022-01-25 11:38AM EST1,640.001,026.991,144.001,161.600.00-2641.60%
GOOG240119C016600002022-01-25 10:01AM EST1,660.001,024.271,128.001,145.300.00-1341.32%
GOOG240119C016800002022-01-27 12:45PM EST1,680.001,062.701,111.501,129.100.00-1641.04%
GOOG240119C017000002022-01-27 12:45PM EST1,700.001,047.001,095.001,113.400.00-11040.82%
GOOG240119C017200002022-01-24 11:25AM EST1,720.00974.851,079.501,097.000.00-1340.51%
GOOG240119C017400002022-01-24 11:25AM EST1,740.00959.651,063.501,081.100.00-1240.25%
GOOG240119C017600002021-12-31 11:38AM EST1,760.001,260.001,048.001,065.400.00-1640.01%
GOOG240119C017800002021-11-10 6:51AM EST1,780.001,171.601,295.501,314.000.00--165.98%
GOOG240119C018000002022-01-20 3:44PM EST1,800.001,039.401,016.501,034.500.00-23439.56%
GOOG240119C018200002022-01-25 10:12AM EST1,820.00901.071,000.501,018.700.00-13039.29%
GOOG240119C018400002022-01-25 10:12AM EST1,840.00886.42985.001,003.300.00-11239.05%
GOOG240119C018600002022-01-24 12:31PM EST1,860.00879.60970.00988.400.00-21538.86%
GOOG240119C018800002022-01-24 12:31PM EST1,880.00822.25955.00973.300.00-11838.64%
GOOG240119C019000002022-01-28 9:33AM EST1,900.00892.00939.50957.90-23.00-2.51%13238.38%
GOOG240119C019200002021-12-28 11:39AM EST1,920.001,159.18855.00873.500.00-121831.07%
GOOG240119C019400002022-01-21 12:07PM EST1,940.00915.51910.00928.200.00-1737.96%
GOOG240119C019600002021-12-28 12:49PM EST1,960.001,119.70826.50844.500.00-181530.94%
GOOG240119C019800002022-01-05 1:09PM EST1,980.00986.98881.00899.000.00-11237.55%
GOOG240119C020000002022-01-28 2:11PM EST2,000.00865.00866.50884.90+5.00+0.58%56037.38%
GOOG240119C020500002022-01-21 12:53PM EST2,050.00815.66831.00849.300.00-1636.89%
GOOG240119C021000002022-01-28 3:33PM EST2,100.00781.48796.50814.60-79.93-9.28%103436.44%
GOOG240119C021500002022-01-21 2:35PM EST2,150.00742.83762.50780.700.00-2636.00%
GOOG240119C022000002022-01-24 9:31AM EST2,200.00623.98729.50747.600.00-33335.58%
GOOG240119C022500002022-01-24 1:49PM EST2,250.00612.87697.00715.400.00-11635.18%
GOOG240119C023000002022-01-26 9:50AM EST2,300.00609.00666.00684.000.00-21134.80%
GOOG240119C023500002022-01-24 1:49PM EST2,350.00555.37635.50653.600.00-11234.44%
GOOG240119C024000002022-01-26 2:02PM EST2,400.00600.00606.00624.000.00-24534.10%
GOOG240119C024500002022-01-26 9:30AM EST2,450.00542.80577.00595.300.00-1533.76%
GOOG240119C025000002022-01-28 3:50PM EST2,500.00550.00549.50567.60+18.00+3.38%158033.46%
GOOG240119C025500002022-01-28 9:59AM EST2,550.00481.77522.50540.80-33.23-6.45%51833.16%
GOOG240119C026000002022-01-28 9:59AM EST2,600.00457.49496.50514.90-32.51-6.63%53232.88%
GOOG240119C026500002022-01-28 2:05PM EST2,650.00460.28471.00489.10+2.38+0.52%62732.55%
GOOG240119C027000002022-01-28 3:54PM EST2,700.00449.00447.50465.80+36.17+8.76%1213532.35%
GOOG240119C027500002022-01-25 1:53PM EST2,750.00381.50423.50441.900.00-23632.06%
GOOG240119C027700002022-01-28 9:37AM EST2,770.00379.65414.50432.90-15.35-3.89%13331.97%
GOOG240119C027800002022-01-27 10:45AM EST2,780.00395.50410.00428.400.00-13231.92%
GOOG240119C027900002022-01-24 9:30AM EST2,790.00332.70406.00424.000.00-13131.87%
GOOG240119C028000002022-01-27 3:42PM EST2,800.00375.40401.50419.600.00-212731.83%
GOOG240119C028100002021-10-22 9:12AM EST2,810.00465.90602.00620.000.00-11345.70%
GOOG240119C028200002021-12-21 10:09AM EST2,820.00508.94346.30364.500.00-1228.62%
GOOG240119C028300002022-01-25 3:25PM EST2,830.00340.45388.50406.700.00-21231.69%
GOOG240119C028400002022-01-12 10:05AM EST2,840.00475.00384.50402.500.00-12031.65%
GOOG240119C028500002022-01-27 3:42PM EST2,850.00355.00380.00398.300.00-72631.61%
GOOG240119C028600002022-01-21 12:33PM EST2,860.00366.78376.00394.100.00-23831.57%
GOOG240119C028700002022-01-10 12:17PM EST2,870.00383.20372.00390.000.00-101031.53%
GOOG240119C028800002022-01-05 2:00PM EST2,880.00432.01367.50385.900.00-2231.48%
GOOG240119C028900002021-12-22 3:46PM EST2,890.00534.80318.80337.000.00-1428.44%
GOOG240119C029000002022-01-26 9:34AM EST2,900.00325.00360.00377.800.00-16931.40%
GOOG240119C029100002022-01-03 3:40PM EST2,910.00482.00355.50373.800.00-5731.36%
GOOG240119C029200002022-01-24 9:30AM EST2,920.00273.30351.50369.900.00-11231.33%
GOOG240119C029300002022-01-06 1:58PM EST2,930.00380.40348.00366.000.00-1531.29%
GOOG240119C029400002021-11-08 9:30AM EST2,940.00547.50517.00534.500.00--142.82%
GOOG240119C029500002022-01-26 10:21AM EST2,950.00311.70340.50358.200.00-11031.21%
GOOG240119C029600002022-01-07 3:22PM EST2,960.00390.03336.50354.400.00-11231.17%
GOOG240119C029700002022-01-05 3:48PM EST2,970.00385.48332.50350.600.00-1431.13%
GOOG240119C029800002022-01-24 10:13AM EST2,980.00265.25329.00346.900.00-11131.10%
GOOG240119C029900002022-01-24 9:30AM EST2,990.00262.70325.00343.200.00-11431.06%
GOOG240119C030000002022-01-28 3:59PM EST3,000.00328.00321.50339.50+33.42+11.34%710931.02%
GOOG240119C030100002022-01-18 1:40PM EST3,010.00349.30318.00335.900.00-11130.99%
GOOG240119C030200002022-01-06 9:30AM EST3,020.00342.46314.00332.200.00-11630.95%
GOOG240119C030300002022-01-24 10:13AM EST3,030.00251.40310.50328.700.00-21830.92%
GOOG240119C030500002022-01-26 9:43AM EST3,050.00264.36303.50321.600.00-11630.85%
GOOG240119C031000002022-01-26 2:07PM EST3,100.00294.00286.50304.600.00-31430.69%
GOOG240119C031500002022-01-11 3:22PM EST3,150.00226.93270.00288.300.00-14730.53%
GOOG240119C032000002022-01-28 9:50AM EST3,200.00231.00254.50272.80-9.00-3.75%13030.38%
GOOG240119C032500002022-01-24 9:31AM EST3,250.00182.24239.50258.100.00-1430.25%
GOOG240119C033000002022-01-28 3:33PM EST3,300.00226.48225.50244.20+7.48+3.42%1012430.13%
GOOG240119C033500002021-12-30 11:59AM EST3,350.00316.46212.00230.900.00-1330.01%
GOOG240119C034000002022-01-25 2:21PM EST3,400.00174.50200.50218.400.00-23329.90%
GOOG240119C034500002022-01-26 12:56PM EST3,450.00183.00190.00205.000.00-1929.69%
GOOG240119C035000002022-01-28 3:18PM EST3,500.00175.88178.50193.50+9.28+5.57%35029.58%
GOOG240119C035500002022-01-13 10:56AM EST3,550.00210.20168.00183.000.00-1129.50%
GOOG240119C036000002022-01-24 11:14AM EST3,600.00131.58158.00172.500.00-32029.39%
GOOG240119C036500002022-01-11 9:42AM EST3,650.00165.40148.50163.000.00-1129.31%
GOOG240119C037000002022-01-20 3:31PM EST3,700.00143.90139.50154.000.00-11129.24%
GOOG240119C037500002022-01-27 11:43AM EST3,750.00128.80131.00145.500.00-1929.18%
GOOG240119C038000002022-01-28 3:18PM EST3,800.00123.03123.00137.50+22.93+22.91%23529.12%
GOOG240119C038500002021-12-29 10:29AM EST3,850.00185.64105.90118.000.00-1428.04%
GOOG240119C039000002022-01-13 12:07PM EST3,900.00141.50108.50122.500.00-111028.99%
GOOG240119C039500002021-12-20 11:21AM EST3,950.00152.50106.90121.500.00-1829.46%
GOOG240119C040000002022-01-28 3:22PM EST4,000.0099.0098.50106.50+8.00+8.79%1011928.64%
GOOG240119C041000002022-01-28 11:55AM EST4,100.0090.6087.0095.00+20.79+29.78%12628.56%
GOOG240119C042000002022-01-27 3:32PM EST4,200.0069.0077.0085.000.00-25528.53%
GOOG240119C043000002022-01-27 2:53PM EST4,300.0062.0068.0076.000.00-37728.49%
GOOG240119C044000002022-01-27 2:24PM EST4,400.0056.0060.5068.500.00-113128.51%
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
GOOG240119P012800002022-01-28 11:52AM EST1,280.0032.6025.5034.90+2.10+6.89%1137.36%
GOOG240119P013200002022-01-26 3:55PM EST1,320.0039.7729.0038.500.00-210936.93%
GOOG240119P013400002022-01-24 10:08AM EST1,340.0043.0030.5040.400.00-12336.72%
GOOG240119P013600002021-12-31 9:59AM EST1,360.0024.2432.5042.400.00-185436.51%
GOOG240119P013800002021-10-27 9:05AM EST1,380.0033.1527.5042.000.00-102035.76%
GOOG240119P014000002022-01-28 3:49PM EST1,400.0042.0035.6043.90-3.88-8.46%111035.53%
GOOG240119P014200002021-11-24 9:30AM EST1,420.0029.1025.6034.000.00-17832.63%
GOOG240119P014400002021-12-27 11:02AM EST1,440.0030.8545.5055.500.00-103236.59%
GOOG240119P014600002021-11-16 9:55AM EST1,460.0032.1529.0038.500.00-102032.45%
GOOG240119P014800002022-01-24 10:44AM EST1,480.0055.5045.5055.000.00-11335.17%
GOOG240119P015000002022-01-28 2:32PM EST1,500.0056.0448.0057.00-7.96-12.44%13634.90%
GOOG240119P015200002022-01-24 11:21AM EST1,520.0061.5050.5059.500.00-1434.70%
GOOG240119P015400002022-01-24 10:43AM EST1,540.0065.0053.0062.000.00-1434.49%
GOOG240119P015600002022-01-24 11:21AM EST1,560.0067.5055.5065.000.00-1234.36%
GOOG240119P015800002021-12-31 11:43AM EST1,580.0039.9458.5067.500.00-2234.13%
GOOG240119P016000002022-01-27 1:57PM EST1,600.0073.5061.0070.500.00-123733.97%
GOOG240119P016200002021-12-22 12:01PM EST1,620.0053.0064.6073.500.00-34733.80%
GOOG240119P016400002022-01-24 11:13AM EST1,640.0082.5067.5076.500.00-24033.61%
GOOG240119P016600002021-11-10 6:55AM EST1,660.0073.2050.0060.000.00-6930.45%
GOOG240119P016800002022-01-28 2:12PM EST1,680.0082.5073.5082.50-6.00-6.78%14933.21%
GOOG240119P017000002022-01-27 1:57PM EST1,700.0091.8077.0086.000.00-232633.06%
GOOG240119P017800002022-01-26 3:55PM EST1,780.00106.2791.50100.000.00-22832.36%
GOOG240119P018000002022-01-28 9:35AM EST1,800.00109.0095.50104.00+0.22+0.20%14032.22%
GOOG240119P018200002021-12-22 11:30AM EST1,820.0080.50100.10110.000.00--132.30%
GOOG240119P018400002021-12-22 9:40AM EST1,840.0085.50103.50117.000.00--132.48%
GOOG240119P018800002021-10-19 1:11PM EST1,880.00105.1077.0087.000.00--127.71%
GOOG240119P019000002022-01-20 3:12PM EST1,900.00102.10113.50128.000.00-81031.78%
GOOG240119P019200002021-12-22 12:21PM EST1,920.0092.40122.40136.000.00-4331.99%
GOOG240119P019400002022-01-07 12:51PM EST1,940.00103.80122.50137.000.00-1431.45%
GOOG240119P019600002022-01-20 2:39PM EST1,960.00113.00127.50142.000.00-11131.32%
GOOG240119P019800002022-01-05 10:04AM EST1,980.00101.00132.50147.000.00-11431.18%
GOOG240119P020000002022-01-28 2:32PM EST2,000.00154.30137.50152.00-14.70-8.70%13931.03%
GOOG240119P020500002022-01-11 10:02AM EST2,050.00128.00150.50165.500.00-1630.70%
GOOG240119P021000002022-01-28 10:57AM EST2,100.00180.10164.50179.50-5.70-3.07%21430.35%
GOOG240119P021500002022-01-26 3:46PM EST2,150.00203.50179.50194.500.00-21030.03%
GOOG240119P022000002022-01-28 1:51PM EST2,200.00206.60195.00210.50+44.60+27.53%12829.72%
GOOG240119P022500002022-01-26 9:36AM EST2,250.00244.41210.00227.500.00-12629.44%
GOOG240119P023000002022-01-28 10:32AM EST2,300.00255.50227.50245.00-9.60-3.62%401,46129.12%
GOOG240119P023500002022-01-25 3:28PM EST2,350.00288.00246.00263.300.00-11,62328.81%
GOOG240119P024000002022-01-24 3:32PM EST2,400.00292.50265.50282.70-30.00-9.30%145928.52%
GOOG240119P024500002022-01-24 9:47AM EST2,450.00337.02286.00302.900.00-511328.22%
GOOG240119P025000002022-01-26 11:31AM EST2,500.00333.00307.50324.600.00-125227.97%
GOOG240119P025500002022-01-27 11:24AM EST2,550.00367.46330.00346.80+16.86+4.81%24627.69%
GOOG240119P026000002022-01-28 9:39AM EST2,600.00392.28353.50370.00-26.27-6.28%23,66727.42%
GOOG240119P026500002022-01-28 10:16AM EST2,650.00419.47378.00394.20-13.53-3.12%1527.16%
GOOG240119P027000002022-01-26 2:14PM EST2,700.00431.00403.50419.300.00-12026.90%
GOOG240119P027500002022-01-25 1:19PM EST2,750.00498.55429.50445.400.00-1426.65%
GOOG240119P027700002021-11-10 6:55AM EST2,770.00461.00342.00359.500.00-1220.08%
GOOG240119P027800002022-01-25 11:34AM EST2,780.00519.28446.00461.600.00-11226.50%
GOOG240119P027900002022-01-07 10:46AM EST2,790.00420.80451.50467.000.00-303226.45%
GOOG240119P028000002022-01-24 10:21AM EST2,800.00541.00457.00472.500.00-12026.40%
GOOG240119P028100002022-01-25 11:33AM EST2,810.00544.00462.50478.000.00-1226.35%
GOOG240119P028200002021-12-06 12:39PM EST2,820.00434.37420.50438.700.00-1123.30%
GOOG240119P028300002022-01-10 2:32PM EST2,830.00422.70473.50489.200.00-52526.26%
GOOG240119P028400002022-01-12 10:01AM EST2,840.00397.00479.50494.900.00-2426.21%
GOOG240119P028500002022-01-18 9:46AM EST2,850.00459.74485.50500.600.00-11726.16%
GOOG240119P028600002021-12-27 10:23AM EST2,860.00382.22531.00549.000.00-1928.97%
GOOG240119P028700002021-10-27 12:21PM EST2,870.00396.80452.00470.000.00-2423.25%
GOOG240119P028800002022-01-24 3:15PM EST2,880.00572.86502.50517.900.00-2426.02%
GOOG240119P028900002022-01-10 2:32PM EST2,890.00455.20508.50523.700.00-51725.97%
GOOG240119P029000002022-01-24 10:12AM EST2,900.00596.08514.50529.600.00-22025.93%
GOOG240119P029100002021-10-28 1:40PM EST2,910.00433.12473.50491.500.00--1522.92%
GOOG240119P029200002021-12-29 3:04PM EST2,920.00407.00526.50541.500.00-202025.83%
GOOG240119P029300002021-12-01 3:18PM EST2,930.00491.00419.50439.000.00-7818.44%
GOOG240119P029400002022-01-25 9:30AM EST2,940.00616.30538.50553.500.00-1125.74%
GOOG240119P029500002022-01-20 10:56AM EST2,950.00498.27544.50559.500.00-1325.69%
GOOG240119P029600002021-12-27 11:24AM EST2,960.00431.58595.00613.000.00-12012528.82%
GOOG240119P029700002021-12-27 11:24AM EST2,970.00436.43601.50619.500.00-12012528.80%
GOOG240119P029800002021-11-10 6:55AM EST2,980.00534.10443.50461.000.00-2217.52%
GOOG240119P029900002021-11-10 6:55AM EST2,990.00548.90448.50466.500.00--117.40%
GOOG240119P030000002022-01-28 12:15PM EST3,000.00594.35575.50590.40-56.65-8.70%21425.46%
GOOG240119P030100002021-11-22 11:12AM EST3,010.00481.50460.50479.000.00-101217.26%
GOOG240119P030200002021-11-19 1:52PM EST3,020.00470.47508.50526.500.00-151520.11%
GOOG240119P030300002022-01-25 9:30AM EST3,030.00676.50595.00609.400.00-11525.33%
GOOG240119P030500002021-11-10 6:55AM EST3,050.00582.40481.00498.500.00--116.50%
GOOG240119P031000002022-01-10 11:30AM EST3,100.00612.60640.50655.000.00-2325.02%
GOOG240119P031500002021-11-10 6:55AM EST3,150.00644.80537.00555.000.00--114.75%
GOOG240119P032000002021-11-10 6:55AM EST3,200.00674.60566.50584.500.00--113.64%
GOOG240119P034000002021-11-19 10:11AM EST3,400.00687.00755.00773.000.00-3415.05%
GOOG240119P034500002022-01-14 9:30AM EST3,450.00840.70895.00907.500.00--723.52%
GOOG240119P035000002022-01-27 11:30AM EST3,500.00964.90934.50946.900.00-21323.34%
GOOG240119P035500002021-11-10 6:55AM EST3,550.00909.60796.00814.000.00--10.00%
GOOG240119P036000002022-01-13 11:19AM EST3,600.00888.531,015.501,027.600.00-6522.96%
GOOG240119P036500002021-11-10 6:55AM EST3,650.001,050.10868.00886.000.00-220.00%
GOOG240119P037000002022-01-24 10:43AM EST3,700.001,162.501,099.001,111.00-47.00-3.89%1322.59%
GOOG240119P037500002022-01-24 3:37PM EST3,750.001,225.501,142.001,153.600.00-1322.41%
GOOG240119P038000002022-01-28 1:02PM EST3,800.001,218.001,185.001,196.80+103.80+9.32%2222.24%
GOOG240119P038500002022-01-24 11:12AM EST3,850.001,354.001,229.001,240.600.00--422.08%
GOOG240119P039000002022-01-13 11:19AM EST3,900.001,132.601,273.001,284.900.00-4121.92%
GOOG240119P039500002022-01-27 11:19AM EST3,950.001,351.501,318.001,330.100.00-1521.81%
GOOG240119P040000002022-01-26 2:08PM EST4,000.001,379.501,363.001,374.900.00-3721.60%
GOOG240119P041000002022-01-26 2:30PM EST4,100.001,487.001,454.501,466.800.00-3321.34%
GOOG240119P042000002022-01-21 10:49AM EST4,200.001,539.501,547.501,560.600.00-1221.17%
GOOG240119P043000002022-01-25 1:53PM EST4,300.001,748.241,642.001,655.200.00-101420.97%
GOOG240119P044000002022-01-25 1:53PM EST4,400.001,844.891,737.501,751.400.00-101320.91%