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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00105000 | 2024-04-29 9:55AM EDT | 105.00 | 65.00 | 59.90 | 63.50 | 0.00 | - | 3 | 4 | 105.18% |
| GOOG240531C00110000 | 2024-04-25 11:27AM EDT | 110.00 | 47.62 | 54.95 | 58.50 | 0.00 | - | - | 1 | 96.73% |
| GOOG240531C00120000 | 2024-04-29 10:48AM EDT | 120.00 | 50.76 | 45.00 | 48.50 | 0.00 | - | 2 | 2 | 80.13% |
| GOOG240531C00130000 | 2024-05-01 3:16PM EDT | 130.00 | 39.24 | 35.15 | 39.00 | +1.55 | +4.11% | 1 | 144 | 68.43% |
| GOOG240531C00135000 | 2024-05-01 3:09PM EDT | 135.00 | 34.00 | 30.20 | 34.00 | -4.25 | -11.11% | 3 | 55 | 60.60% |
| GOOG240531C00140000 | 2024-04-26 3:06PM EDT | 140.00 | 34.10 | 25.35 | 29.00 | 0.00 | - | 15 | 32 | 53.35% |
| GOOG240531C00145000 | 2024-04-26 1:40PM EDT | 145.00 | 30.08 | 20.50 | 24.00 | 0.00 | - | 13 | 18 | 60.51% |
| GOOG240531C00150000 | 2024-05-01 10:12AM EDT | 150.00 | 18.42 | 16.70 | 17.70 | -0.68 | -3.56% | 4 | 83 | 41.46% |
| GOOG240531C00155000 | 2024-04-30 3:51PM EDT | 155.00 | 14.02 | 11.40 | 13.00 | +1.32 | +10.39% | 16 | 741 | 34.75% |
| GOOG240531C00160000 | 2024-05-01 12:10PM EDT | 160.00 | 9.15 | 7.45 | 11.20 | +0.81 | +9.71% | 13 | 667 | 43.60% |
| GOOG240531C00165000 | 2024-05-01 3:53PM EDT | 165.00 | 6.01 | 5.85 | 6.05 | +0.60 | +11.09% | 131 | 2,788 | 30.48% |
| GOOG240531C00170000 | 2024-05-01 3:47PM EDT | 170.00 | 3.64 | 3.50 | 3.65 | -0.01 | -0.27% | 163 | 1,014 | 29.13% |
| GOOG240531C00175000 | 2024-05-01 3:54PM EDT | 175.00 | 2.03 | 1.68 | 2.16 | +0.23 | +12.78% | 252 | 1,313 | 29.13% |
| GOOG240531C00180000 | 2024-05-01 3:43PM EDT | 180.00 | 1.12 | 0.98 | 1.12 | +0.16 | +16.67% | 324 | 4,601 | 28.46% |
| GOOG240531C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 0.60 | 0.35 | 0.67 | +0.10 | +20.00% | 294 | 1,356 | 29.66% |
| GOOG240531C00190000 | 2024-05-01 2:51PM EDT | 190.00 | 0.42 | 0.30 | 0.32 | +0.11 | +35.48% | 54 | 3,147 | 29.37% |
| GOOG240531C00195000 | 2024-05-01 2:20PM EDT | 195.00 | 0.20 | 0.08 | 0.30 | -0.13 | -39.39% | 49 | 2,774 | 33.25% |
| GOOG240531C00200000 | 2024-05-01 2:18PM EDT | 200.00 | 0.14 | 0.11 | 0.17 | +0.03 | +27.27% | 182 | 631 | 33.79% |
| GOOG240531C00205000 | 2024-04-26 11:32AM EDT | 205.00 | 0.17 | 0.03 | 0.16 | 0.00 | - | 5 | 24 | 37.01% |
| GOOG240531C00210000 | 2024-05-01 9:58AM EDT | 210.00 | 0.01 | 0.01 | 0.14 | -0.12 | -92.31% | 1 | 2 | 39.65% |
| GOOG240531C00220000 | 2024-04-26 11:59AM EDT | 220.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 20 | 20 | 42.68% |
| GOOG240531C00225000 | 2024-05-01 1:09PM EDT | 225.00 | 0.04 | 0.00 | 0.09 | +0.01 | +33.33% | 7 | 36 | 46.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00095000 | 2024-04-26 12:06PM EDT | 95.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 300 | 300 | 87.30% |
| GOOG240531P00110000 | 2024-04-19 9:40AM EDT | 110.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 59.18% |
| GOOG240531P00115000 | 2024-04-25 10:33AM EDT | 115.00 | 0.29 | 0.00 | 0.13 | 0.00 | - | 1 | 28 | 53.91% |
| GOOG240531P00120000 | 2024-04-30 11:15AM EDT | 120.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 36 | 54.10% |
| GOOG240531P00125000 | 2024-04-30 3:53PM EDT | 125.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 3 | 131 | 49.41% |
| GOOG240531P00130000 | 2024-05-01 9:31AM EDT | 130.00 | 0.01 | 0.05 | 0.15 | -0.11 | -91.67% | 1 | 199 | 42.19% |
| GOOG240531P00135000 | 2024-05-01 2:22PM EDT | 135.00 | 0.18 | 0.09 | 0.22 | -0.02 | -10.00% | 39 | 153 | 38.87% |
| GOOG240531P00140000 | 2024-05-01 11:38AM EDT | 140.00 | 0.22 | 0.19 | 0.38 | +0.01 | +4.76% | 4 | 998 | 36.77% |
| GOOG240531P00145000 | 2024-05-01 3:47PM EDT | 145.00 | 0.43 | 0.40 | 0.59 | -0.02 | -4.44% | 67 | 219 | 33.81% |
| GOOG240531P00150000 | 2024-05-01 3:16PM EDT | 150.00 | 0.68 | 0.82 | 1.00 | -0.04 | -5.56% | 26 | 383 | 31.62% |
| GOOG240531P00155000 | 2024-05-01 3:43PM EDT | 155.00 | 1.30 | 1.14 | 1.83 | -0.25 | -16.13% | 170 | 388 | 30.55% |
| GOOG240531P00160000 | 2024-05-01 3:56PM EDT | 160.00 | 2.66 | 2.37 | 3.25 | -0.21 | -7.32% | 618 | 342 | 30.09% |
| GOOG240531P00165000 | 2024-05-01 3:46PM EDT | 165.00 | 4.40 | 2.71 | 5.30 | -0.53 | -10.75% | 120 | 216 | 29.53% |
| GOOG240531P00170000 | 2024-05-01 12:12PM EDT | 170.00 | 6.70 | 6.80 | 9.00 | -0.83 | -11.02% | 104 | 199 | 34.14% |
| GOOG240531P00175000 | 2024-05-01 9:30AM EDT | 175.00 | 10.50 | 10.35 | 11.30 | +0.35 | +3.45% | 1 | 25 | 27.26% |
| GOOG240531P00180000 | 2024-05-01 12:05PM EDT | 180.00 | 13.45 | 12.50 | 16.35 | -0.15 | -1.10% | 12 | 29 | 34.69% |
| GOOG240531P00185000 | 2024-04-29 2:03PM EDT | 185.00 | 16.65 | 17.00 | 20.80 | 0.00 | - | 6 | 6 | 36.62% |
| GOOG240531P00190000 | 2024-04-30 10:00AM EDT | 190.00 | 20.80 | 22.00 | 25.60 | 0.00 | - | 1 | 1 | 40.32% |
| GOOG240531P00195000 | 2024-04-26 2:10PM EDT | 195.00 | 21.92 | 27.00 | 30.55 | 0.00 | - | 50 | 0 | 44.95% |
| GOOG240531P00200000 | 2024-04-26 2:10PM EDT | 200.00 | 26.82 | 32.00 | 35.55 | 0.00 | - | 50 | 0 | 49.78% |
