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
177.29+1.86 (+1.06%)
收市:04:00PM EDT
177.30 +0.01 (+0.01%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年5月31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
GOOG240531C000950002024-05-07 12:37PM EDT95.0078.5180.0083.550.00-1111202.64%
GOOG240531C001000002024-05-17 10:45AM EDT100.0077.4275.0078.55+4.10+5.59%52188.33%
GOOG240531C001050002024-05-16 12:44PM EDT105.0070.5570.0073.550.00-1114174.66%
GOOG240531C001100002024-05-17 12:10PM EDT110.0067.3065.0068.55+19.68+41.33%21161.57%
GOOG240531C001150002024-05-10 10:29AM EDT115.0055.2860.0063.550.00--1149.02%
GOOG240531C001200002024-04-29 10:48AM EDT120.0050.7655.0058.600.00-22138.18%
GOOG240531C001250002024-05-13 9:49AM EDT125.0052.2850.1053.60+11.57+28.42%12126.42%
GOOG240531C001300002024-05-15 1:34PM EDT130.0043.5145.0048.600.00-1143114.94%
GOOG240531C001350002024-05-16 3:03PM EDT135.0042.3040.0043.65+1.35+3.30%157104.83%
GOOG240531C001400002024-05-10 12:59PM EDT140.0037.0835.0038.65+7.14+23.85%24693.90%
GOOG240531C001450002024-05-17 3:40PM EDT145.0030.9030.0033.70+0.15+0.49%233483.98%
GOOG240531C001500002024-05-17 12:07PM EDT150.0027.4625.0028.70+1.39+5.33%58073.29%
GOOG240531C001550002024-05-17 2:54PM EDT155.0022.4520.0023.75+1.41+6.70%4339263.38%
GOOG240531C001600002024-05-17 3:55PM EDT160.0017.6815.0018.40+1.48+9.14%1450948.07%
GOOG240531C001625002024-05-16 1:40PM EDT162.5013.2814.6514.950.00-6926.17%
GOOG240531C001650002024-05-17 3:14PM EDT165.0012.7511.9013.65+1.77+16.12%613,26140.63%
GOOG240531C001675002024-05-16 12:24PM EDT167.508.648.559.20+0.94+12.21%601,5180.00%
GOOG240531C001700002024-05-17 3:59PM EDT170.008.007.958.50+1.00+14.29%1361,64327.95%
GOOG240531C001725002024-05-17 11:00AM EDT172.505.655.605.80+0.95+20.21%3658320.28%
GOOG240531C001750002024-05-17 3:51PM EDT175.004.154.104.30+0.95+29.69%1,4322,53521.92%
GOOG240531C001775002024-05-17 11:01AM EDT177.502.592.572.62+0.57+28.22%32733619.65%
GOOG240531C001800002024-05-17 3:59PM EDT180.001.641.611.72+0.44+36.67%1,0205,61620.59%
GOOG240531C001825002024-05-17 10:57AM EDT182.500.880.880.91+0.15+20.55%18724519.70%
GOOG240531C001850002024-05-17 3:56PM EDT185.000.450.440.50+0.10+28.57%2722,57920.00%
GOOG240531C001875002024-05-16 3:44PM EDT187.500.180.180.35+0.01+5.88%707021.88%
GOOG240531C001900002024-05-17 3:53PM EDT190.000.110.110.13-0.01-8.33%2283,31120.61%
GOOG240531C001950002024-05-17 2:50PM EDT195.000.040.030.12+0.01+33.33%172,87026.27%
GOOG240531C002000002024-05-17 10:51AM EDT200.000.020.010.050.00-298427.93%
GOOG240531C002050002024-05-15 9:44AM EDT205.000.020.000.070.00-102334.38%
GOOG240531C002100002024-05-16 1:00PM EDT210.000.010.000.020.00-1333.59%
GOOG240531C002200002024-05-15 12:30PM EDT220.000.010.000.050.00-101046.09%
GOOG240531C002250002024-05-01 1:09PM EDT225.000.040.000.050.00-74350.20%
GOOG240531C002300002024-04-29 10:49AM EDT230.000.020.000.050.00--1050.39%
GOOG240531C002350002024-05-07 1:08PM EDT235.000.030.000.050.00--1053.91%
認沽盤範圍2024年5月31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
GOOG240531P000950002024-04-26 12:06PM EDT95.000.030.000.050.00-300300115.63%
GOOG240531P001000002024-05-14 12:33PM EDT100.000.020.000.050.00-12106.25%
GOOG240531P001100002024-04-19 9:40AM EDT110.000.160.000.050.00-1189.84%
GOOG240531P001150002024-05-13 1:17PM EDT115.000.020.000.050.00-24082.03%
GOOG240531P001200002024-05-16 1:22PM EDT120.000.010.000.050.00-23474.61%
GOOG240531P001250002024-05-10 11:41AM EDT125.000.040.000.010.00-313657.81%
GOOG240531P001300002024-05-16 9:55AM EDT130.000.020.000.020.00-120255.47%
GOOG240531P001350002024-05-17 3:35PM EDT135.000.020.000.02-0.06-75.00%413652.34%
GOOG240531P001400002024-05-17 10:19AM EDT140.000.020.000.03-0.03-60.00%7061048.44%
GOOG240531P001450002024-05-17 2:47PM EDT145.000.030.030.05-0.03-50.00%4233844.53%
GOOG240531P001500002024-05-17 3:35PM EDT150.000.050.050.07-0.01-16.67%24869939.65%
GOOG240531P001525002024-05-16 12:56PM EDT152.500.080.050.09-0.02-20.00%814537.50%
GOOG240531P001550002024-05-17 3:39PM EDT155.000.080.070.09-0.01-11.11%3962033.99%
GOOG240531P001575002024-05-16 3:17PM EDT157.500.100.090.12-0.06-37.50%1215032.03%
GOOG240531P001600002024-05-17 3:49PM EDT160.000.100.100.12-0.03-23.08%32795928.42%
GOOG240531P001625002024-05-16 2:33PM EDT162.500.190.170.200.00-3710127.39%
GOOG240531P001650002024-05-17 3:53PM EDT165.000.170.070.19-0.11-39.29%52568423.24%
GOOG240531P001675002024-05-16 3:54PM EDT167.500.450.400.51-0.34-43.04%32944224.95%
GOOG240531P001700002024-05-17 3:34PM EDT170.000.480.320.54-0.37-43.53%2741,81820.61%
GOOG240531P001725002024-05-17 10:47AM EDT172.501.041.051.07-0.47-31.13%63415320.84%
GOOG240531P001750002024-05-17 3:51PM EDT175.001.501.281.58-0.85-36.17%82855118.63%
GOOG240531P001800002024-05-17 3:51PM EDT180.003.953.904.10-1.70-30.09%16618518.03%
GOOG240531P001825002024-05-16 11:58AM EDT182.507.306.206.400.00-31522.27%
GOOG240531P001850002024-05-17 11:28AM EDT185.007.907.158.05-6.22-44.05%212417.82%
GOOG240531P001900002024-05-17 2:18PM EDT190.0013.3911.6515.00-0.90-6.30%2147.78%
GOOG240531P001950002024-05-14 9:37AM EDT195.0024.1116.6520.000.00-2057.23%
GOOG240531P002000002024-04-26 2:10PM EDT200.0026.8221.6525.000.00-50065.91%