Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00080000 | 2024-04-26 10:17AM EDT | 80.00 | 92.55 | 84.50 | 88.00 | 0.00 | - | 5 | 5 | 245.90% |
| GOOG240510C00085000 | 2024-04-26 9:30AM EDT | 85.00 | 91.23 | 79.55 | 83.00 | 0.00 | - | 1 | 1 | 229.20% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 59.55 | 63.00 | 0.00 | - | 100 | 51 | 164.84% |
| GOOG240510C00110000 | 2024-05-01 1:46PM EDT | 110.00 | 56.43 | 54.60 | 58.00 | +0.09 | +0.16% | 1 | 6 | 151.61% |
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 58.75 | 49.60 | 53.50 | 0.00 | - | 6 | 8 | 146.88% |
| GOOG240510C00120000 | 2024-04-23 10:07AM EDT | 120.00 | 39.52 | 44.60 | 48.50 | 0.00 | - | 1 | 1 | 132.81% |
| GOOG240510C00125000 | 2024-04-30 1:15PM EDT | 125.00 | 40.23 | 39.60 | 43.50 | 0.00 | - | 6 | 7 | 119.14% |
| GOOG240510C00130000 | 2024-05-01 1:50PM EDT | 130.00 | 36.27 | 34.60 | 38.50 | +0.12 | +0.33% | 1 | 12 | 105.81% |
| GOOG240510C00135000 | 2024-04-30 2:00PM EDT | 135.00 | 31.34 | 29.65 | 33.50 | 0.00 | - | 1 | 16 | 93.36% |
| GOOG240510C00136000 | 2024-04-30 2:05PM EDT | 136.00 | 30.40 | 28.65 | 32.00 | 0.00 | - | 1 | 3 | 84.42% |
| GOOG240510C00137000 | 2024-05-01 3:18PM EDT | 137.00 | 31.66 | 27.65 | 31.50 | -1.63 | -4.90% | 1 | 14 | 88.18% |
| GOOG240510C00138000 | 2024-04-30 2:16PM EDT | 138.00 | 29.76 | 26.65 | 30.50 | +1.15 | +4.02% | 1 | 24 | 85.62% |
| GOOG240510C00139000 | 2024-04-30 12:45PM EDT | 139.00 | 27.70 | 25.65 | 29.50 | +0.31 | +1.13% | 1 | 6 | 83.06% |
| GOOG240510C00140000 | 2024-04-29 2:32PM EDT | 140.00 | 28.30 | 24.65 | 28.50 | 0.00 | - | 6 | 34 | 80.47% |
| GOOG240510C00141000 | 2024-04-26 11:08AM EDT | 141.00 | 32.18 | 23.65 | 27.50 | 0.00 | - | 6 | 17 | 77.93% |
| GOOG240510C00142000 | 2024-05-01 9:59AM EDT | 142.00 | 24.16 | 22.65 | 26.50 | -2.88 | -10.65% | 1 | 15 | 75.34% |
| GOOG240510C00143000 | 2024-04-29 11:31AM EDT | 143.00 | 26.26 | 21.70 | 25.50 | 0.00 | - | 4 | 28 | 73.29% |
| GOOG240510C00144000 | 2024-05-01 12:07PM EDT | 144.00 | 23.35 | 20.70 | 24.50 | +1.10 | +4.94% | 3 | 33 | 70.75% |
| GOOG240510C00145000 | 2024-05-01 11:39AM EDT | 145.00 | 22.64 | 19.70 | 23.50 | +1.69 | +8.07% | 10 | 27 | 68.16% |
| GOOG240510C00146000 | 2024-04-29 10:24AM EDT | 146.00 | 24.24 | 18.70 | 22.50 | 0.00 | - | 10 | 150 | 65.60% |
| GOOG240510C00147000 | 2024-05-01 2:13PM EDT | 147.00 | 20.15 | 17.75 | 21.50 | +0.94 | +4.89% | 2 | 48 | 63.48% |
| GOOG240510C00148000 | 2024-05-01 3:58PM EDT | 148.00 | 18.37 | 16.75 | 20.50 | -7.73 | -29.62% | 5 | 38 | 60.89% |
| GOOG240510C00149000 | 2024-04-29 9:43AM EDT | 149.00 | 21.30 | 15.75 | 19.50 | 0.00 | - | 2 | 87 | 58.30% |
| GOOG240510C00150000 | 2024-04-30 1:12PM EDT | 150.00 | 17.50 | 14.75 | 18.50 | +1.30 | +8.02% | 18 | 239 | 55.71% |
| GOOG240510C00152500 | 2024-05-01 2:38PM EDT | 152.50 | 15.10 | 12.30 | 16.00 | -1.01 | -6.27% | 20 | 469 | 74.17% |
| GOOG240510C00155000 | 2024-05-01 3:55PM EDT | 155.00 | 11.38 | 10.80 | 11.55 | +0.88 | +8.38% | 70 | 422 | 41.38% |
| GOOG240510C00157500 | 2024-05-01 2:42PM EDT | 157.50 | 10.85 | 8.30 | 9.80 | +1.30 | +13.61% | 10 | 700 | 44.12% |
| GOOG240510C00160000 | 2024-05-01 3:31PM EDT | 160.00 | 7.15 | 6.75 | 7.30 | +0.85 | +13.49% | 347 | 637 | 36.28% |
| GOOG240510C00162500 | 2024-05-01 3:57PM EDT | 162.50 | 5.20 | 5.00 | 5.15 | +0.80 | +18.18% | 133 | 3,416 | 31.36% |
| GOOG240510C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 3.50 | 3.45 | 3.60 | +0.44 | +14.38% | 1,534 | 796 | 30.30% |
| GOOG240510C00167500 | 2024-05-01 3:58PM EDT | 167.50 | 2.30 | 2.25 | 2.34 | +0.30 | +15.00% | 1,377 | 867 | 29.22% |
| GOOG240510C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 1.42 | 1.40 | 1.44 | +0.21 | +17.36% | 8,424 | 2,977 | 28.66% |
| GOOG240510C00172500 | 2024-05-01 3:59PM EDT | 172.50 | 0.86 | 0.81 | 0.88 | +0.12 | +16.22% | 1,676 | 1,121 | 28.93% |
| GOOG240510C00175000 | 2024-05-01 3:56PM EDT | 175.00 | 0.51 | 0.48 | 0.54 | +0.06 | +13.33% | 1,998 | 2,281 | 29.64% |
| GOOG240510C00177500 | 2024-05-01 3:55PM EDT | 177.50 | 0.30 | 0.29 | 0.33 | +0.02 | +7.14% | 394 | 539 | 30.42% |
| GOOG240510C00180000 | 2024-05-01 3:54PM EDT | 180.00 | 0.18 | 0.18 | 0.21 | +0.03 | +20.00% | 1,830 | 3,182 | 31.54% |
| GOOG240510C00182500 | 2024-05-01 3:19PM EDT | 182.50 | 0.19 | 0.09 | 0.16 | +0.09 | +90.00% | 661 | 675 | 33.79% |
| GOOG240510C00185000 | 2024-05-01 3:53PM EDT | 185.00 | 0.08 | 0.06 | 0.12 | 0.00 | - | 82 | 1,526 | 35.65% |
| GOOG240510C00190000 | 2024-05-01 2:19PM EDT | 190.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 12 | 349 | 39.94% |
| GOOG240510C00195000 | 2024-05-01 2:20PM EDT | 195.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 51 | 589 | 42.19% |
| GOOG240510C00200000 | 2024-05-01 1:55PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 20 | 289 | 44.14% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 32 | 53.13% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 92 | 50.00% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 19 | 66.02% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 26 | 65.63% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 96.88% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 87.50% |
| GOOG240510P00110000 | 2024-04-25 3:22PM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 16 | 44 | 81.25% |
| GOOG240510P00115000 | 2024-05-01 3:59PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 29 | 76.56% |
| GOOG240510P00120000 | 2024-05-01 1:09PM EDT | 120.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 46 | 72.66% |
| GOOG240510P00125000 | 2024-05-01 3:57PM EDT | 125.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 8 | 189 | 67.19% |
| GOOG240510P00130000 | 2024-05-01 11:16AM EDT | 130.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 2 | 622 | 59.77% |
| GOOG240510P00135000 | 2024-04-29 9:45AM EDT | 135.00 | 0.05 | 0.04 | 0.08 | +0.02 | +66.67% | 15 | 194 | 55.08% |
| GOOG240510P00136000 | 2024-05-01 3:43PM EDT | 136.00 | 0.04 | 0.03 | 0.09 | +0.01 | +33.33% | 3 | 328 | 53.32% |
| GOOG240510P00137000 | 2024-05-01 1:00PM EDT | 137.00 | 0.03 | 0.04 | 0.10 | 0.00 | - | 2 | 602 | 52.73% |
| GOOG240510P00138000 | 2024-05-01 2:13PM EDT | 138.00 | 0.04 | 0.04 | 0.10 | 0.00 | - | 1 | 26 | 50.98% |
| GOOG240510P00139000 | 2024-05-01 3:19PM EDT | 139.00 | 0.05 | 0.05 | 0.10 | +0.01 | +25.00% | 9 | 95 | 51.95% |
| GOOG240510P00140000 | 2024-05-01 3:32PM EDT | 140.00 | 0.05 | 0.06 | 0.11 | +0.01 | +25.00% | 62 | 970 | 50.78% |
| GOOG240510P00141000 | 2024-04-29 10:59AM EDT | 141.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | 1 | 218 | 48.93% |
| GOOG240510P00142000 | 2024-04-30 10:24AM EDT | 142.00 | 0.03 | 0.07 | 0.12 | 0.00 | - | 6 | 96 | 47.75% |
| GOOG240510P00143000 | 2024-05-01 10:47AM EDT | 143.00 | 0.04 | 0.08 | 0.13 | -0.01 | -20.00% | 99 | 268 | 46.48% |
| GOOG240510P00144000 | 2024-04-29 12:27PM EDT | 144.00 | 0.06 | 0.09 | 0.14 | 0.00 | - | 21 | 177 | 45.22% |
| GOOG240510P00145000 | 2024-05-01 3:32PM EDT | 145.00 | 0.08 | 0.10 | 0.16 | +0.01 | +14.29% | 89 | 235 | 44.34% |
| GOOG240510P00146000 | 2024-05-01 3:06PM EDT | 146.00 | 0.08 | 0.11 | 0.16 | -0.01 | -11.11% | 12 | 160 | 42.48% |
| GOOG240510P00147000 | 2024-04-30 3:55PM EDT | 147.00 | 0.11 | 0.12 | 0.23 | 0.00 | - | 11 | 130 | 43.46% |
| GOOG240510P00148000 | 2024-05-01 3:47PM EDT | 148.00 | 0.13 | 0.14 | 0.20 | +0.04 | +44.44% | 31 | 323 | 40.33% |
| GOOG240510P00149000 | 2024-05-01 2:12PM EDT | 149.00 | 0.15 | 0.16 | 0.21 | +0.04 | +36.36% | 1,108 | 411 | 38.72% |
| GOOG240510P00150000 | 2024-05-01 3:35PM EDT | 150.00 | 0.16 | 0.19 | 0.30 | -0.03 | -15.79% | 1,934 | 1,129 | 39.65% |
| GOOG240510P00152500 | 2024-05-01 3:55PM EDT | 152.50 | 0.30 | 0.27 | 0.39 | +0.01 | +3.45% | 2,273 | 584 | 36.67% |
| GOOG240510P00155000 | 2024-05-01 3:54PM EDT | 155.00 | 0.43 | 0.32 | 0.52 | +0.10 | +30.30% | 1,830 | 437 | 33.72% |
| GOOG240510P00157500 | 2024-05-01 3:59PM EDT | 157.50 | 0.69 | 0.57 | 0.81 | -0.08 | -10.39% | 5,279 | 563 | 32.25% |
| GOOG240510P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 1.11 | 1.09 | 1.19 | -0.12 | -9.76% | 2,413 | 1,062 | 30.18% |
| GOOG240510P00162500 | 2024-05-01 3:59PM EDT | 162.50 | 1.71 | 1.53 | 1.85 | -0.29 | -14.50% | 1,728 | 339 | 29.08% |
| GOOG240510P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 2.63 | 2.45 | 2.83 | -0.47 | -15.16% | 8,274 | 820 | 28.47% |
| GOOG240510P00167500 | 2024-05-01 3:59PM EDT | 167.50 | 3.90 | 3.70 | 4.05 | -0.53 | -11.96% | 943 | 503 | 27.16% |
| GOOG240510P00170000 | 2024-05-01 3:58PM EDT | 170.00 | 5.60 | 5.45 | 5.70 | -0.75 | -11.81% | 174 | 1,184 | 26.86% |
| GOOG240510P00172500 | 2024-05-01 3:29PM EDT | 172.50 | 5.45 | 6.85 | 7.75 | -1.98 | -26.65% | 91 | 539 | 28.15% |
| GOOG240510P00175000 | 2024-05-01 3:58PM EDT | 175.00 | 9.47 | 9.15 | 10.40 | -0.98 | -9.38% | 81 | 146 | 36.08% |
| GOOG240510P00177500 | 2024-05-01 9:50AM EDT | 177.50 | 11.87 | 9.95 | 13.20 | -0.43 | -3.50% | 4 | 79 | 45.90% |
| GOOG240510P00180000 | 2024-05-01 9:50AM EDT | 180.00 | 14.32 | 12.30 | 15.65 | -0.38 | -2.59% | 3 | 50 | 50.76% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 14.75 | 18.10 | 0.00 | - | 50 | 10 | 55.27% |
| GOOG240510P00185000 | 2024-04-30 9:40AM EDT | 185.00 | 15.28 | 17.00 | 20.60 | 0.00 | - | 1 | 1 | 60.30% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 27.00 | 30.55 | 0.00 | - | 2 | 0 | 77.83% |
