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
145.83+0.51 (+0.35%)
市場開市。 截至 09:55AM EST。
價內期權
認購期權範圍2024年3月15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
GOOG240315C000550002024-02-23 9:35AM EST55.0090.4590.4590.70+2.80+3.19%2870.00%
GOOG240315C000600002024-01-30 9:30AM EST60.0094.5885.5585.800.00-17280.00%
GOOG240315C000650002024-02-01 2:22PM EST65.0077.8080.5080.700.00-33950.00%
GOOG240315C000700002024-02-23 9:35AM EST70.0075.5075.6575.75-2.85-3.64%22660.00%
GOOG240315C000750002024-02-07 1:01PM EST75.0071.9070.5570.750.00-61650.00%
GOOG240315C000800002024-02-15 3:20PM EST80.0063.9265.5065.800.00-22870.00%
GOOG240315C000850002024-01-30 12:28PM EST85.0068.8360.5560.800.00-14350.00%
GOOG240315C000900002024-02-21 11:31AM EST90.0053.9055.6055.800.00-52900.00%
GOOG240315C000950002024-02-23 9:35AM EST95.0050.6050.1050.85-0.20-0.39%280764.84%
GOOG240315C001000002024-02-22 3:46PM EST100.0045.7045.7045.950.00-4081071.48%
GOOG240315C001050002024-02-20 11:54AM EST105.0037.9940.7040.950.00-151263.28%
GOOG240315C001100002024-02-22 1:29PM EST110.0035.2935.6535.900.00-1163051.17%
GOOG240315C001150002024-02-22 3:55PM EST115.0030.9030.1031.050.00-21,62152.73%
GOOG240315C001200002024-02-22 3:52PM EST120.0025.7825.4025.650.00-203,7780.00%
GOOG240315C001250002024-02-23 9:30AM EST125.0020.8220.9021.10+0.27+1.31%1203,29838.33%
GOOG240315C001280002024-02-20 1:43PM EST128.0015.2217.9018.150.00--1734.72%
GOOG240315C001300002024-02-22 3:50PM EST130.0016.1015.9016.150.00-326,19231.45%
GOOG240315C001310002024-02-22 3:54PM EST131.0015.1014.9515.200.00-2830.81%
GOOG240315C001330002024-02-21 9:52AM EST133.0010.3813.0513.250.00--428.35%
GOOG240315C001350002024-02-22 3:54PM EST135.0011.3511.2011.350.00-536,05726.39%
GOOG240315C001360002024-02-22 3:54PM EST136.0010.4510.0510.450.00-1825.93%
GOOG240315C001370002024-02-22 1:53PM EST137.009.189.409.600.00-34425.84%
GOOG240315C001380002024-02-22 3:54PM EST138.008.708.608.800.00-3215726.00%
GOOG240315C001390002024-02-22 3:29PM EST139.007.607.707.850.00-1921224.37%
GOOG240315C001400002024-02-23 9:30AM EST140.006.856.957.05-0.30-4.20%110,13424.01%
GOOG240315C001410002024-02-22 1:55PM EST141.006.026.156.350.00-423624.23%
GOOG240315C001420002024-02-22 3:54PM EST142.005.605.555.650.00-10517924.10%
GOOG240315C001430002024-02-23 9:36AM EST143.004.654.754.85-0.20-4.12%245022.90%
GOOG240315C001440002024-02-23 9:33AM EST144.004.354.154.25+0.15+3.57%625222.93%
GOOG240315C001450002024-02-23 9:39AM EST145.003.673.603.70+0.02+0.55%7614,08222.95%
GOOG240315C001460002024-02-23 9:38AM EST146.003.103.103.15-0.15-4.62%171,59422.63%
GOOG240315C001470002024-02-23 9:35AM EST147.002.622.642.67-0.06-2.24%345322.46%
GOOG240315C001480002024-02-23 9:30AM EST148.002.212.222.26-0.07-3.07%119222.45%
GOOG240315C001490002024-02-23 9:36AM EST149.001.791.871.90-0.13-6.77%621322.45%
GOOG240315C001500002024-02-23 9:36AM EST150.001.461.531.56-0.13-8.18%7920,52622.27%
GOOG240315C001525002024-02-23 9:35AM EST152.500.940.960.98-0.05-5.05%658322.56%
GOOG240315C001550002024-02-23 9:39AM EST155.000.580.570.59-0.03-4.92%1716,64322.80%
GOOG240315C001575002024-02-22 3:54PM EST157.500.390.350.370.00-2812823.49%
GOOG240315C001600002024-02-22 3:56PM EST160.000.250.230.240.00-67421,73424.41%
GOOG240315C001625002024-02-22 3:49PM EST162.500.170.150.160.00-11,26625.39%
GOOG240315C001650002024-02-22 3:38PM EST165.000.110.100.11-0.01-8.33%110,85126.42%
GOOG240315C001675002024-02-22 12:03PM EST167.500.090.070.080.00-5422127.64%
GOOG240315C001700002024-02-22 2:59PM EST170.000.070.050.070.00-216,81129.49%
GOOG240315C001750002024-02-22 3:12PM EST175.000.050.040.050.00-524,48232.62%
GOOG240315C001800002024-02-23 9:30AM EST180.000.040.020.03+0.02+100.00%31,70034.77%
GOOG240315C001850002024-02-22 1:20PM EST185.000.010.010.020.00-31,97236.72%
GOOG240315C001900002024-02-22 1:09PM EST190.000.010.010.020.00-2123,37240.63%
GOOG240315C001950002024-02-21 9:54AM EST195.000.010.000.010.00-51,13241.41%
GOOG240315C002000002024-02-20 11:13AM EST200.000.010.000.010.00-512,65444.53%
GOOG240315C002050002024-02-02 11:08AM EST205.000.020.000.010.00-3520047.66%
GOOG240315C002100002024-02-09 12:45PM EST210.000.020.000.010.00-11,66750.00%
GOOG240315C002150002024-02-13 1:09PM EST215.000.010.000.010.00-1650.00%
GOOG240315C002200002024-01-30 12:17PM EST220.000.050.000.010.00--3153.13%
GOOG240315C002250002024-02-13 12:29PM EST225.000.010.000.010.00-12256.25%
認沽盤範圍2024年3月15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
GOOG240315P000550002024-01-04 2:18PM EST55.000.010.000.110.00-12,855154.69%
GOOG240315P000600002024-01-09 1:30PM EST60.000.010.000.010.00-13,334112.50%
GOOG240315P000650002024-01-23 11:48AM EST65.000.010.000.010.00-44,301103.13%
GOOG240315P000700002024-02-09 2:47PM EST70.000.010.000.010.00-103,66493.75%
GOOG240315P000750002024-01-31 9:30AM EST75.000.010.000.010.00-301,70385.94%
GOOG240315P000800002024-02-05 10:14AM EST80.000.020.000.010.00-12,34978.13%
GOOG240315P000850002024-02-09 12:22PM EST85.000.010.000.010.00-53,32670.31%
GOOG240315P000900002024-02-09 10:46AM EST90.000.010.010.020.00-22,90070.31%
GOOG240315P000950002024-02-20 3:23PM EST95.000.010.010.020.00-81,37162.50%
GOOG240315P001000002024-02-21 1:32PM EST100.000.020.010.020.00-32,34056.25%
GOOG240315P001050002024-02-22 2:02PM EST105.000.010.010.020.00-126,71950.78%
GOOG240315P001100002024-02-22 2:02PM EST110.000.020.020.030.00-213,97446.09%
GOOG240315P001150002024-02-22 2:19PM EST115.000.030.030.040.00-23,54641.02%
GOOG240315P001200002024-02-22 3:40PM EST120.000.050.050.060.00-508,37336.33%
GOOG240315P001250002024-02-23 9:30AM EST125.000.100.090.100.00-94,71032.03%
GOOG240315P001280002024-02-22 2:25PM EST128.000.160.140.150.00-111529.83%
GOOG240315P001300002024-02-23 9:40AM EST130.000.200.180.19-0.01-4.76%20510,72828.13%
GOOG240315P001310002024-02-22 3:56PM EST131.000.230.210.230.00-194027.69%
GOOG240315P001320002024-02-22 12:12PM EST132.000.330.250.270.00-63227.05%
GOOG240315P001330002024-02-22 3:49PM EST133.000.330.300.320.00-104126.47%
GOOG240315P001340002024-02-22 12:49PM EST134.000.440.370.390.00-78926.10%
GOOG240315P001350002024-02-23 9:35AM EST135.000.460.430.450.00-1110,17225.34%
GOOG240315P001360002024-02-22 3:56PM EST136.000.550.530.550.00-19627525.00%
GOOG240315P001370002024-02-22 1:12PM EST137.000.750.640.660.00-2920424.54%
GOOG240315P001380002024-02-23 9:33AM EST138.000.790.810.83-0.03-3.66%579724.51%
GOOG240315P001390002024-02-22 3:49PM EST139.001.000.920.950.00-43359023.66%
GOOG240315P001400002024-02-23 9:36AM EST140.001.231.131.16+0.03+2.50%14314,29823.46%
GOOG240315P001410002024-02-23 9:36AM EST141.001.401.371.40-0.06-4.11%141223.23%
GOOG240315P001420002024-02-23 9:30AM EST142.001.601.621.65-0.20-11.11%130022.77%
GOOG240315P001430002024-02-23 9:31AM EST143.001.951.982.01-0.12-5.80%244722.84%
GOOG240315P001440002024-02-22 3:54PM EST144.002.442.362.390.00-17820822.71%
GOOG240315P001450002024-02-23 9:38AM EST145.002.802.802.83-0.12-4.11%1410,51022.67%
GOOG240315P001460002024-02-22 3:53PM EST146.003.353.253.300.00-15012422.50%
GOOG240315P001470002024-02-22 3:54PM EST147.003.853.753.850.00-637722.53%
GOOG240315P001480002024-02-22 11:10AM EST148.005.054.404.500.00-324722.95%
GOOG240315P001490002024-02-23 9:36AM EST149.005.304.955.05+0.25+4.95%51222.32%
GOOG240315P001500002024-02-22 3:55PM EST150.005.755.655.850.00-396,57223.22%
GOOG240315P001550002024-02-22 1:28PM EST155.0010.309.659.900.00-222,59924.46%
GOOG240315P001600002024-02-22 10:06AM EST160.0014.4914.4014.700.00-4529.59%
GOOG240315P001650002024-02-22 1:28PM EST165.0020.0519.4519.850.00-1238.87%
GOOG240315P001700002024-02-22 11:37AM EST170.0025.2224.3524.650.00-3041.85%
GOOG240315P001750002024-02-14 3:51PM EST175.0027.8029.4029.750.00-12049.76%
GOOG240315P001800002024-02-07 2:20PM EST180.0033.2034.4534.700.00-3051.47%
GOOG240315P001850002024-02-21 12:10PM EST185.0041.9539.4039.700.00-1055.96%
GOOG240315P001900002024-02-21 12:10PM EST190.0046.9544.4044.650.00-1060.11%
GOOG240315P002000002024-02-06 12:25PM EST200.0054.5654.4554.700.00--070.85%
GOOG240315P002100002023-12-29 1:58PM EST210.0069.2654.0057.500.00-200.00%