GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2024年9月20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
GOOG240920C000450002023-06-02 3:12PM EDT45.0083.9881.0086.00+2.33+2.85%1474.01%
GOOG240920C000500002023-05-24 11:02AM EDT50.0075.0076.5081.500.00-111970.24%
GOOG240920C000550002023-03-23 9:48AM EDT55.0056.6653.5058.500.00-921010.00%
GOOG240920C000600002023-05-16 3:57PM EDT60.0065.2567.5072.500.00-15763.03%
GOOG240920C000650002023-05-17 10:08AM EDT65.0060.2563.0068.000.00-11659.57%
GOOG240920C000700002023-05-17 12:52PM EDT70.0056.6558.5063.500.00-246856.20%
GOOG240920C000750002023-05-19 3:58PM EDT75.0055.3354.5059.000.00-115953.75%
GOOG240920C000800002023-05-17 3:00PM EDT80.0049.6650.0054.500.00-1650350.43%
GOOG240920C000850002023-05-30 12:27PM EDT85.0048.3646.0050.500.00-283854.82%
GOOG240920C000900002023-05-23 3:57PM EDT90.0043.0842.1546.000.00-289851.08%
GOOG240920C000950002023-05-30 10:14AM EDT95.0040.0038.5041.950.00-11,66248.49%
GOOG240920C001000002023-06-01 3:12PM EDT100.0036.6534.2038.350.00-2017546.82%
GOOG240920C001050002023-06-02 11:48AM EDT105.0032.5030.7535.50-0.36-1.10%61,07546.54%
GOOG240920C001100002023-05-24 12:50PM EDT110.0028.0027.0531.950.00-52,44144.53%
GOOG240920C001150002023-05-30 9:46AM EDT115.0026.1324.3028.250.00-101,22542.07%
GOOG240920C001200002023-06-02 1:30PM EDT120.0024.5621.0025.50+1.64+7.16%13,42641.21%
GOOG240920C001250002023-06-01 11:19AM EDT125.0020.0018.0522.500.00-26,32439.64%
GOOG240920C001300002023-06-02 2:32PM EDT130.0018.1115.5519.25-1.89-9.45%34,18737.38%
GOOG240920C001350002023-06-01 11:30AM EDT135.0015.2113.0016.600.00-1077435.93%
GOOG240920C001400002023-06-02 11:04AM EDT140.0013.9011.0014.90+0.95+7.34%591,87835.87%
GOOG240920C001450002023-06-01 3:49PM EDT145.0011.0510.2012.000.00-23,82633.39%
GOOG240920C001500002023-06-02 3:49PM EDT150.009.758.0011.00+0.55+5.98%112,55734.01%
GOOG240920C001550002023-06-02 1:18PM EDT155.009.006.009.50-0.75-7.69%271733.46%
GOOG240920C001600002023-06-01 1:33PM EDT160.007.264.508.50+0.51+7.56%216,61333.60%
GOOG240920C001650002023-05-24 11:15AM EDT165.005.653.507.400.00-21233.32%
GOOG240920C001700002023-05-30 12:24PM EDT170.005.102.506.350.00-2732.89%
GOOG240920C001750002023-05-25 3:19PM EDT175.004.431.505.500.00-11332.65%
GOOG240920C001800002023-06-01 3:13PM EDT180.003.451.005.000.00-26133.02%
GOOG240920C001850002023-06-02 3:28PM EDT185.003.002.804.30+0.20+7.14%1118032.74%
認沽盤範圍2024年9月20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
GOOG240920P000450002023-05-25 11:07AM EDT45.000.390.060.810.00-21,62852.93%
GOOG240920P000500002023-05-12 11:30AM EDT50.000.550.312.420.00-21,97753.59%
GOOG240920P000550002023-05-10 3:42PM EDT55.000.930.001.590.00-687550.44%
GOOG240920P000600002023-06-01 11:45AM EDT60.001.500.002.630.00-2196452.32%
GOOG240920P000650002023-06-02 3:33PM EDT65.000.720.881.85-1.28-64.00%371,88543.16%
GOOG240920P000700002023-06-02 2:47PM EDT70.001.300.712.62-0.20-13.33%23,24543.10%
GOOG240920P000750002023-06-02 1:59PM EDT75.001.720.002.80+0.01+0.58%1641,82139.80%
GOOG240920P000800002023-05-31 3:28PM EDT80.002.651.703.150.00-14066937.28%
GOOG240920P000850002023-05-30 11:05AM EDT85.003.150.504.400.00-276337.76%
GOOG240920P000900002023-06-02 2:28PM EDT90.003.353.204.90-0.50-12.99%287435.32%
GOOG240920P000950002023-06-02 10:33AM EDT95.004.452.005.70-0.46-9.37%395833.59%
GOOG240920P001000002023-06-02 10:19AM EDT100.004.753.056.80-1.69-26.24%51,18532.37%
GOOG240920P001050002023-06-01 11:43AM EDT105.007.154.008.500.00-21,73032.15%
GOOG240920P001100002023-05-31 10:38AM EDT110.009.005.0010.000.00-1097231.06%
GOOG240920P001150002023-05-18 2:28PM EDT115.0010.807.0510.950.00-236828.57%
GOOG240920P001200002023-05-19 11:21AM EDT120.0012.908.7513.000.00-15327.87%
GOOG240920P001250002023-05-30 12:22PM EDT125.0014.5010.5515.000.00-1031726.66%
GOOG240920P001300002023-05-12 12:08PM EDT130.0020.4013.0016.550.00-64124.27%
GOOG240920P001350002023-06-01 2:19PM EDT135.0018.8315.5019.500.00-53223.88%
GOOG240920P001400002023-05-12 12:08PM EDT140.0026.8718.5022.500.00-4323.12%
GOOG240920P001450002023-03-23 10:09AM EDT145.0039.4537.0042.000.00-4251.45%
GOOG240920P001500002023-04-18 9:50AM EDT150.0043.4726.5030.500.00-2024.07%
GOOG240920P001600002023-04-28 3:39PM EDT160.0052.2033.5037.400.00-2020.88%