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
136.64-1.81 (-1.31%)
收市:04:00PM EST
135.12 -1.52 (-1.11%)
市前: 08:19AM EST
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 2:12PM EST45.0083.9877.0081.500.00-130.00%
GOOG240920C000500002023-10-25 8:47AM EST50.0081.000.000.000.00-1100.00%
GOOG240920C000550002023-10-10 2:49PM EST55.0087.6077.0582.000.00-111052.15%
GOOG240920C000600002023-09-07 12:29PM EST60.0079.8180.0085.000.00-25892.98%
GOOG240920C000650002023-10-05 9:47AM EST65.0073.7166.5071.500.00-2240.00%
GOOG240920C000700002023-10-12 10:57AM EST70.0074.6065.5070.500.00-1047651.36%
GOOG240920C000750002023-11-14 12:12PM EST75.0064.650.000.000.00-101550.00%
GOOG240920C000800002023-12-01 11:12AM EST80.0056.850.000.000.00-25130.00%
GOOG240920C000850002023-12-08 12:29PM EST85.0056.000.000.000.00-18430.00%
GOOG240920C000900002023-12-08 12:14PM EST90.0051.100.000.000.00-19040.00%
GOOG240920C000950002023-11-03 10:32AM EST95.0042.8941.8046.500.00-11,64846.80%
GOOG240920C001000002023-12-08 3:38PM EST100.0043.150.000.000.00-103220.00%
GOOG240920C001050002023-11-30 12:51PM EST105.0036.260.000.000.00-11,1110.00%
GOOG240920C001100002023-12-08 12:15PM EST110.0036.000.000.000.00-12,4620.00%
GOOG240920C001150002023-12-04 10:26AM EST115.0025.060.000.000.00-151,2480.00%
GOOG240920C001200002023-12-07 3:59PM EST120.0028.640.000.000.00-23,4630.00%
GOOG240920C001250002023-12-07 3:45PM EST125.0024.800.000.000.00-37,1440.00%
GOOG240920C001300002023-12-07 3:11PM EST130.0021.850.000.000.00-434,4920.00%
GOOG240920C001350002023-12-08 11:12AM EST135.0017.500.000.000.00-1461,6530.00%
GOOG240920C001400002023-12-08 3:10PM EST140.0014.700.000.000.00-1284,1570.78%
GOOG240920C001450002023-12-08 11:52AM EST145.0012.130.000.000.00-34,4141.56%
GOOG240920C001500002023-12-08 3:54PM EST150.0010.150.000.000.00-2785,1073.13%
GOOG240920C001550002023-12-08 3:22PM EST155.008.410.000.000.00-331,1493.13%
GOOG240920C001600002023-12-08 3:22PM EST160.006.860.000.000.00-14417,0313.13%
GOOG240920C001650002023-12-08 9:55AM EST165.005.450.000.000.00-22,1356.25%
GOOG240920C001700002023-12-08 3:45PM EST170.004.530.000.000.00-1121,2146.25%
GOOG240920C001750002023-12-08 11:56AM EST175.003.650.000.000.00-105156.25%
GOOG240920C001800002023-12-08 3:37PM EST180.003.000.000.000.00-178,4376.25%
GOOG240920C001850002023-12-07 2:34PM EST185.002.790.000.000.00-765106.25%
GOOG240920C001900002023-12-07 1:10PM EST190.002.350.000.000.00-14506.25%
GOOG240920C001950002023-12-07 10:50AM EST195.001.860.000.000.00-4686.25%
GOOG240920C002000002023-12-07 1:35PM EST200.001.550.000.000.00-49646.25%
GOOG240920C002100002023-12-08 10:56AM EST210.001.000.000.000.00-126112.50%
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
GOOG240920P000450002023-11-30 2:23PM EST45.000.070.000.000.00-51,66225.00%
GOOG240920P000500002023-12-08 12:54PM EST50.000.090.000.000.00-12,19025.00%
GOOG240920P000550002023-12-08 11:05AM EST55.000.110.000.000.00-471,41125.00%
GOOG240920P000600002023-12-08 12:54PM EST60.000.190.000.000.00-11,18325.00%
GOOG240920P000650002023-12-08 12:54PM EST65.000.270.000.000.00-13,84212.50%
GOOG240920P000700002023-12-08 2:20PM EST70.000.370.000.000.00-43,49712.50%
GOOG240920P000750002023-11-10 1:55PM EST75.000.560.062.640.00-1002,10955.74%
GOOG240920P000800002023-12-04 10:16AM EST80.000.840.000.000.00-31,35212.50%
GOOG240920P000850002023-12-08 10:40AM EST85.000.860.000.000.00-1079312.50%
GOOG240920P000900002023-12-07 3:20PM EST90.001.020.000.000.00-1894912.50%
GOOG240920P000950002023-12-08 11:27AM EST95.001.570.000.000.00-201,1326.25%
GOOG240920P001000002023-12-08 11:06AM EST100.001.970.000.000.00-102,6826.25%
GOOG240920P001050002023-12-08 1:09PM EST105.002.660.000.000.00-103,4316.25%
GOOG240920P001100002023-12-07 3:59PM EST110.003.150.000.000.00-51,6696.25%
GOOG240920P001150002023-12-07 3:12PM EST115.003.950.000.000.00-209053.13%
GOOG240920P001200002023-12-08 2:20PM EST120.005.500.000.000.00-122,9753.13%
GOOG240920P001250002023-12-08 2:21PM EST125.006.800.000.000.00-41,0183.13%
GOOG240920P001300002023-12-08 2:37PM EST130.008.500.000.000.00-11,3781.56%
GOOG240920P001350002023-12-08 12:15PM EST135.0010.750.000.000.00-39250.39%
GOOG240920P001400002023-12-07 3:49PM EST140.0012.200.000.000.00-573910.00%
GOOG240920P001450002023-12-08 9:30AM EST145.0015.900.000.000.00-31,0540.00%
GOOG240920P001500002023-12-08 12:55PM EST150.0018.350.000.000.00-12640.00%
GOOG240920P001550002023-12-07 1:25PM EST155.0020.490.000.000.00-12610.00%
GOOG240920P001600002023-11-13 11:49AM EST160.0027.420.000.000.00-41440.00%
GOOG240920P001650002023-12-01 12:46PM EST165.0031.900.000.000.00-11740.00%
GOOG240920P001700002023-11-03 12:23PM EST170.0040.1634.2539.000.00-1032.62%
GOOG240920P001750002023-11-08 10:04AM EST175.0042.5036.0039.900.00-2022.44%
GOOG240920P001850002023-10-30 2:07PM EST185.0058.5046.0551.000.00--030.05%
GOOG240920P001900002023-10-24 11:25AM EST190.0050.5047.5552.500.00--00.00%
GOOG240920P002000002023-10-27 2:22PM EST200.0076.7359.0064.000.00-1125.22%
GOOG240920P002100002023-11-03 8:38AM EST210.0080.5074.3079.000.00-1047.72%