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8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816C00090000 | 2024-06-07 9:50AM EDT | 90.00 | 89.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240816C00095000 | 2024-06-21 10:48AM EDT | 95.00 | 86.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240816C00100000 | 2024-06-21 2:54PM EDT | 100.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| GOOG240816C00105000 | 2024-06-21 12:36PM EDT | 105.00 | 78.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240816C00110000 | 2024-06-25 11:48AM EDT | 110.00 | 75.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240816C00115000 | 2024-06-21 2:59PM EDT | 115.00 | 67.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240816C00120000 | 2024-06-25 11:47AM EDT | 120.00 | 65.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240816C00125000 | 2024-06-24 3:18PM EDT | 125.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240816C00130000 | 2024-06-26 9:31AM EDT | 130.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240816C00135000 | 2024-06-26 9:31AM EDT | 135.00 | 50.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240816C00140000 | 2024-06-27 9:56AM EDT | 140.00 | 47.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240816C00145000 | 2024-06-27 9:56AM EDT | 145.00 | 43.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240816C00150000 | 2024-06-26 10:58AM EDT | 150.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240816C00155000 | 2024-06-26 10:48AM EDT | 155.00 | 32.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240816C00160000 | 2024-06-27 11:03AM EDT | 160.00 | 29.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240816C00165000 | 2024-06-27 3:29PM EDT | 165.00 | 24.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240816C00170000 | 2024-06-27 3:57PM EDT | 170.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GOOG240816C00175000 | 2024-06-27 3:54PM EDT | 175.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| GOOG240816C00180000 | 2024-06-27 3:53PM EDT | 180.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2,289 | 0 | 0.00% |
| GOOG240816C00185000 | 2024-06-27 3:54PM EDT | 185.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| GOOG240816C00190000 | 2024-06-27 3:57PM EDT | 190.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 1.56% |
| GOOG240816C00195000 | 2024-06-27 3:59PM EDT | 195.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 3.13% |
| GOOG240816C00200000 | 2024-06-27 3:58PM EDT | 200.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 3.13% |
| GOOG240816C00205000 | 2024-06-27 3:58PM EDT | 205.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| GOOG240816C00210000 | 2024-06-27 3:47PM EDT | 210.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 6.25% |
| GOOG240816C00215000 | 2024-06-27 3:57PM EDT | 215.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 6.25% |
| GOOG240816C00220000 | 2024-06-27 3:19PM EDT | 220.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| GOOG240816C00225000 | 2024-06-27 10:41AM EDT | 225.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOG240816C00230000 | 2024-06-26 3:21PM EDT | 230.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240816C00235000 | 2024-06-27 12:23PM EDT | 235.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240816C00240000 | 2024-06-26 3:43PM EDT | 240.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240816C00245000 | 2024-06-13 9:51AM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| GOOG240816C00250000 | 2024-06-27 1:48PM EDT | 250.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOG240816C00265000 | 2024-06-21 11:05AM EDT | 265.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816P00090000 | 2024-06-25 2:00PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG240816P00095000 | 2024-06-17 3:33PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG240816P00100000 | 2024-06-25 10:41AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GOOG240816P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 3 | 3 | 61.13% |
| GOOG240816P00110000 | 2024-06-24 10:35AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG240816P00115000 | 2024-06-26 12:35PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240816P00120000 | 2024-06-26 11:12AM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG240816P00125000 | 2024-06-27 2:13PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240816P00130000 | 2024-06-26 9:31AM EDT | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG240816P00135000 | 2024-06-26 9:31AM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG240816P00140000 | 2024-06-27 9:56AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG240816P00145000 | 2024-06-27 3:47PM EDT | 145.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GOOG240816P00150000 | 2024-06-27 3:58PM EDT | 150.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GOOG240816P00155000 | 2024-06-27 3:43PM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| GOOG240816P00160000 | 2024-06-27 3:14PM EDT | 160.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| GOOG240816P00165000 | 2024-06-27 3:59PM EDT | 165.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| GOOG240816P00170000 | 2024-06-27 3:53PM EDT | 170.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 6.25% |
| GOOG240816P00175000 | 2024-06-27 3:52PM EDT | 175.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 3.13% |
| GOOG240816P00180000 | 2024-06-27 3:46PM EDT | 180.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 3.13% |
| GOOG240816P00185000 | 2024-06-27 3:44PM EDT | 185.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.78% |
| GOOG240816P00190000 | 2024-06-27 2:19PM EDT | 190.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| GOOG240816P00195000 | 2024-06-27 11:00AM EDT | 195.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG240816P00200000 | 2024-06-27 11:31AM EDT | 200.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240816P00205000 | 2024-06-18 2:15PM EDT | 205.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240816P00210000 | 2024-06-27 10:34AM EDT | 210.00 | 23.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
