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24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00085000 | 2024-04-26 1:44PM EDT | 85.00 | 89.06 | 79.75 | 83.50 | 0.00 | - | 6 | 6 | 163.57% |
| GOOG240524C00095000 | 2024-04-11 11:52AM EDT | 95.00 | 65.05 | 69.75 | 73.50 | 0.00 | - | - | 1 | 139.84% |
| GOOG240524C00105000 | 2024-04-26 2:06PM EDT | 105.00 | 69.05 | 59.80 | 63.50 | 0.00 | - | 11 | 11 | 118.95% |
| GOOG240524C00120000 | 2024-04-26 2:57PM EDT | 120.00 | 53.45 | 44.90 | 48.50 | 0.00 | - | 1 | 2 | 90.58% |
| GOOG240524C00130000 | 2024-04-29 10:47AM EDT | 130.00 | 40.78 | 35.00 | 38.50 | 0.00 | - | 3 | 3 | 73.14% |
| GOOG240524C00135000 | 2024-04-26 10:30AM EDT | 135.00 | 37.68 | 30.05 | 33.50 | 0.00 | - | 2 | 32 | 64.65% |
| GOOG240524C00140000 | 2024-04-26 11:23AM EDT | 140.00 | 33.74 | 25.50 | 29.00 | 0.00 | - | 8 | 196 | 61.82% |
| GOOG240524C00145000 | 2024-04-29 12:40PM EDT | 145.00 | 24.20 | 20.30 | 24.00 | 0.00 | - | 1 | 56 | 51.44% |
| GOOG240524C00150000 | 2024-05-01 3:10PM EDT | 150.00 | 19.40 | 15.55 | 17.45 | +2.40 | +14.12% | 4 | 158 | 45.07% |
| GOOG240524C00155000 | 2024-05-01 3:13PM EDT | 155.00 | 13.00 | 11.05 | 12.90 | +0.60 | +4.84% | 47 | 365 | 38.92% |
| GOOG240524C00160000 | 2024-05-01 3:32PM EDT | 160.00 | 10.00 | 7.00 | 9.15 | +2.15 | +27.39% | 272 | 1,111 | 36.55% |
| GOOG240524C00165000 | 2024-05-01 3:21PM EDT | 165.00 | 5.55 | 4.35 | 6.60 | +0.65 | +13.27% | 361 | 3,163 | 38.14% |
| GOOG240524C00170000 | 2024-05-01 3:52PM EDT | 170.00 | 3.35 | 3.10 | 3.30 | +0.20 | +6.35% | 878 | 800 | 31.07% |
| GOOG240524C00175000 | 2024-05-01 3:39PM EDT | 175.00 | 1.96 | 1.42 | 1.79 | +0.36 | +22.50% | 177 | 418 | 30.51% |
| GOOG240524C00180000 | 2024-05-01 3:54PM EDT | 180.00 | 0.90 | 0.81 | 1.38 | +0.10 | +12.50% | 89 | 609 | 34.96% |
| GOOG240524C00185000 | 2024-05-01 3:54PM EDT | 185.00 | 0.46 | 0.39 | 0.47 | +0.02 | +4.55% | 39 | 316 | 30.98% |
| GOOG240524C00190000 | 2024-05-01 3:10PM EDT | 190.00 | 0.32 | 0.18 | 0.31 | +0.08 | +33.33% | 20 | 423 | 33.35% |
| GOOG240524C00195000 | 2024-05-01 3:14PM EDT | 195.00 | 0.17 | 0.10 | 0.21 | +0.04 | +30.77% | 18 | 249 | 35.55% |
| GOOG240524C00200000 | 2024-04-29 3:06PM EDT | 200.00 | 0.09 | 0.06 | 0.14 | 0.00 | - | 54 | 860 | 37.40% |
| GOOG240524C00205000 | 2024-04-26 2:42PM EDT | 205.00 | 0.12 | 0.02 | 0.11 | 0.00 | - | 30 | 30 | 39.94% |
| GOOG240524C00210000 | 2024-04-29 9:51AM EDT | 210.00 | 0.12 | 0.01 | 0.09 | 0.00 | - | 5 | 88 | 42.58% |
| GOOG240524C00215000 | 2024-04-26 1:52PM EDT | 215.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 7 | 7 | 46.09% |
| GOOG240524C00220000 | 2024-04-26 3:04PM EDT | 220.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 5 | 47.95% |
| GOOG240524C00230000 | 2024-04-26 10:15AM EDT | 230.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 5 | 5 | 53.32% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00090000 | 2024-04-18 1:16PM EDT | 90.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | - | 6 | 107.42% |
| GOOG240524P00100000 | 2024-04-24 12:27PM EDT | 100.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 3 | 5 | 78.13% |
| GOOG240524P00105000 | 2024-04-19 10:45AM EDT | 105.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 71.88% |
| GOOG240524P00110000 | 2024-04-24 10:13AM EDT | 110.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | - | 7 | 63.67% |
| GOOG240524P00115000 | 2024-04-29 2:20PM EDT | 115.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 1 | 373 | 61.52% |
| GOOG240524P00120000 | 2024-04-26 9:33AM EDT | 120.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 100 | 728 | 55.08% |
| GOOG240524P00125000 | 2024-04-29 2:33PM EDT | 125.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 1 | 117 | 50.20% |
| GOOG240524P00130000 | 2024-04-29 3:07PM EDT | 130.00 | 0.10 | 0.04 | 0.15 | 0.00 | - | 7 | 161 | 48.15% |
| GOOG240524P00135000 | 2024-05-01 3:41PM EDT | 135.00 | 0.12 | 0.09 | 0.16 | +0.01 | +9.09% | 18 | 527 | 42.09% |
| GOOG240524P00140000 | 2024-05-01 2:54PM EDT | 140.00 | 0.18 | 0.16 | 0.31 | +0.03 | +20.00% | 119 | 707 | 40.28% |
| GOOG240524P00145000 | 2024-05-01 3:53PM EDT | 145.00 | 0.38 | 0.37 | 0.60 | +0.03 | +8.57% | 118 | 481 | 38.79% |
| GOOG240524P00150000 | 2024-05-01 3:44PM EDT | 150.00 | 0.59 | 0.64 | 0.96 | -0.07 | -10.61% | 214 | 389 | 35.65% |
| GOOG240524P00155000 | 2024-05-01 3:12PM EDT | 155.00 | 0.87 | 1.16 | 1.36 | -0.50 | -36.50% | 24 | 563 | 30.86% |
| GOOG240524P00160000 | 2024-05-01 2:09PM EDT | 160.00 | 2.25 | 2.08 | 2.79 | -0.41 | -15.41% | 90 | 705 | 31.29% |
| GOOG240524P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 4.20 | 4.05 | 5.35 | -0.40 | -8.70% | 128 | 300 | 34.03% |
| GOOG240524P00170000 | 2024-05-01 3:54PM EDT | 170.00 | 6.95 | 6.90 | 7.20 | -0.08 | -1.14% | 37 | 1,760 | 27.71% |
| GOOG240524P00175000 | 2024-05-01 10:30AM EDT | 175.00 | 9.20 | 8.55 | 12.05 | -1.80 | -16.36% | 1 | 176 | 36.57% |
| GOOG240524P00180000 | 2024-05-01 12:14PM EDT | 180.00 | 13.80 | 13.30 | 16.15 | -0.40 | -2.82% | 5 | 10 | 37.95% |
| GOOG240524P00185000 | 2024-05-01 9:35AM EDT | 185.00 | 19.00 | 17.00 | 20.75 | -0.45 | -2.31% | 1 | 3 | 41.32% |
| GOOG240524P00190000 | 2024-04-26 1:03PM EDT | 190.00 | 16.50 | 22.00 | 25.60 | 0.00 | - | 1 | 0 | 46.05% |
| GOOG240524P00210000 | 2024-04-16 10:12AM EDT | 210.00 | 53.50 | 42.00 | 45.55 | 0.00 | - | - | 0 | 67.11% |
