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7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240705C00090000 | 2024-06-14 1:08PM EDT | 90.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240705C00100000 | 2024-06-25 11:40AM EDT | 100.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240705C00110000 | 2024-06-21 9:54AM EDT | 110.00 | 69.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240705C00120000 | 2024-05-24 11:27AM EDT | 120.00 | 57.47 | 59.75 | 63.00 | 0.00 | - | 3 | 3 | 0.00% |
| GOOG240705C00130000 | 2024-06-27 10:27AM EDT | 130.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG240705C00135000 | 2024-06-27 9:56AM EDT | 135.00 | 52.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240705C00140000 | 2024-06-26 3:52PM EDT | 140.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240705C00145000 | 2024-06-05 3:27PM EDT | 145.00 | 32.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240705C00146000 | 2024-06-21 12:56PM EDT | 146.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240705C00150000 | 2024-06-27 9:31AM EDT | 150.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240705C00155000 | 2024-06-14 9:30AM EDT | 155.00 | 21.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240705C00157500 | 2024-06-26 2:33PM EDT | 157.50 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240705C00160000 | 2024-06-26 1:40PM EDT | 160.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240705C00162500 | 2024-06-27 9:43AM EDT | 162.50 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240705C00165000 | 2024-06-26 11:38AM EDT | 165.00 | 20.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240705C00167500 | 2024-06-27 9:46AM EDT | 167.50 | 19.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240705C00170000 | 2024-06-25 1:58PM EDT | 170.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG240705C00172500 | 2024-06-27 3:04PM EDT | 172.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GOOG240705C00175000 | 2024-06-27 3:29PM EDT | 175.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| GOOG240705C00177500 | 2024-06-27 11:34AM EDT | 177.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| GOOG240705C00180000 | 2024-06-27 3:54PM EDT | 180.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| GOOG240705C00182500 | 2024-06-27 3:39PM EDT | 182.50 | 5.09 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| GOOG240705C00185000 | 2024-06-27 3:59PM EDT | 185.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,675 | 0 | 0.00% |
| GOOG240705C00187500 | 2024-06-27 3:59PM EDT | 187.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3,710 | 0 | 0.78% |
| GOOG240705C00190000 | 2024-06-27 3:59PM EDT | 190.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3,149 | 0 | 3.13% |
| GOOG240705C00192500 | 2024-06-27 3:57PM EDT | 192.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,356 | 0 | 6.25% |
| GOOG240705C00195000 | 2024-06-27 3:58PM EDT | 195.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,149 | 0 | 6.25% |
| GOOG240705C00197500 | 2024-06-27 3:59PM EDT | 197.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GOOG240705C00200000 | 2024-06-27 3:52PM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 12.50% |
| GOOG240705C00202500 | 2024-06-27 3:42PM EDT | 202.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOG240705C00205000 | 2024-06-27 3:51PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG240705C00210000 | 2024-06-26 1:20PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOG240705C00215000 | 2024-06-26 2:40PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240705C00220000 | 2024-06-06 12:40PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GOOG240705C00235000 | 2024-06-25 1:50PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GOOG240705C00250000 | 2024-06-25 11:52AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
認沽盤範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240705P00120000 | 2024-05-24 1:59PM EDT | 120.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 133.01% |
| GOOG240705P00135000 | 2024-06-25 10:34AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240705P00140000 | 2024-06-27 1:35PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240705P00145000 | 2024-06-25 3:33PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GOOG240705P00150000 | 2024-06-26 12:49PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG240705P00155000 | 2024-06-27 1:26PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240705P00157500 | 2024-06-18 11:02AM EDT | 157.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG240705P00160000 | 2024-06-27 1:26PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG240705P00162500 | 2024-06-27 2:20PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240705P00165000 | 2024-06-27 12:55PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| GOOG240705P00167500 | 2024-06-26 2:07PM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOG240705P00170000 | 2024-06-27 2:44PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| GOOG240705P00172500 | 2024-06-27 3:23PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 12.50% |
| GOOG240705P00175000 | 2024-06-27 3:43PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| GOOG240705P00177500 | 2024-06-27 3:49PM EDT | 177.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 6.25% |
| GOOG240705P00180000 | 2024-06-27 3:59PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3,019 | 0 | 6.25% |
| GOOG240705P00182500 | 2024-06-27 3:58PM EDT | 182.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,178 | 0 | 3.13% |
| GOOG240705P00185000 | 2024-06-27 3:58PM EDT | 185.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1,821 | 0 | 1.56% |
| GOOG240705P00187500 | 2024-06-27 3:59PM EDT | 187.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1,543 | 0 | 0.00% |
| GOOG240705P00190000 | 2024-06-27 3:19PM EDT | 190.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| GOOG240705P00195000 | 2024-06-27 10:42AM EDT | 195.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240705P00200000 | 2024-06-25 1:58PM EDT | 200.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240705P00205000 | 2024-06-06 10:03AM EDT | 205.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240705P00240000 | 2024-06-21 9:45AM EDT | 240.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
