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
178.46+1.17 (+0.66%)
收市:04:00PM EDT
178.46 0.00 (0.00%)
市前: 04:07AM EDT
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 EDT45.0083.9877.0081.500.00-130.00%
GOOG240920C000500002024-04-04 9:35AM EDT50.00106.00117.50120.900.00-7250.00%
GOOG240920C000550002024-04-22 3:21PM EDT55.00104.880.000.000.00-100.00%
GOOG240920C000600002024-04-26 9:30AM EDT60.00117.350.000.000.00-200.00%
GOOG240920C000650002024-04-24 2:58PM EDT65.0096.650.000.000.00-100.00%
GOOG240920C000700002024-04-26 2:28PM EDT70.00103.710.000.000.00-100.00%
GOOG240920C000750002024-03-11 1:55PM EDT75.0066.6082.6086.800.00-11550.00%
GOOG240920C000800002024-05-03 10:00AM EDT80.0089.500.000.000.00-100.00%
GOOG240920C000850002024-04-26 3:46PM EDT85.0090.090.000.000.00-100.00%
GOOG240920C000900002024-05-06 3:18PM EDT90.0080.440.000.000.00-100.00%
GOOG240920C000950002024-05-17 2:04PM EDT95.0083.510.000.000.00-100.00%
GOOG240920C001000002024-05-20 9:32AM EDT100.0080.000.000.000.00-200.00%
GOOG240920C001050002024-05-16 9:55AM EDT105.0072.000.000.000.00-100.00%
GOOG240920C001100002024-05-20 9:41AM EDT110.0071.700.000.000.00-6000.00%
GOOG240920C001150002024-05-09 3:09PM EDT115.0058.400.000.000.00-100.00%
GOOG240920C001200002024-05-06 9:36AM EDT120.0052.050.000.000.00-2000.00%
GOOG240920C001250002024-05-20 11:58AM EDT125.0055.710.000.000.00-100.00%
GOOG240920C001300002024-05-20 3:08PM EDT130.0051.250.000.000.00-700.00%
GOOG240920C001350002024-05-20 1:52PM EDT135.0046.100.000.000.00-700.00%
GOOG240920C001400002024-05-20 3:51PM EDT140.0041.700.000.000.00-400.00%
GOOG240920C001450002024-05-20 3:52PM EDT145.0037.200.000.000.00-5700.00%
GOOG240920C001500002024-05-20 2:33PM EDT150.0032.500.000.000.00-18700.00%
GOOG240920C001550002024-05-20 3:14PM EDT155.0028.500.000.000.00-1000.00%
GOOG240920C001600002024-05-20 3:46PM EDT160.0024.200.000.000.00-3300.00%
GOOG240920C001650002024-05-20 3:44PM EDT165.0020.500.000.000.00-4200.00%
GOOG240920C001700002024-05-20 3:46PM EDT170.0016.980.000.000.00-9500.00%
GOOG240920C001750002024-05-20 3:40PM EDT175.0013.850.000.000.00-37600.00%
GOOG240920C001800002024-05-20 3:58PM EDT180.0011.000.000.000.00-35500.39%
GOOG240920C001850002024-05-20 3:55PM EDT185.008.700.000.000.00-57301.56%
GOOG240920C001900002024-05-20 3:59PM EDT190.006.800.000.000.00-9703.13%
GOOG240920C001950002024-05-20 2:40PM EDT195.005.130.000.000.00-3603.13%
GOOG240920C002000002024-05-20 3:52PM EDT200.003.850.000.000.00-25403.13%
GOOG240920C002050002024-05-20 2:05PM EDT205.002.800.000.000.00-4606.25%
GOOG240920C002100002024-05-20 3:51PM EDT210.002.150.000.000.00-19006.25%
GOOG240920C002150002024-05-20 12:59PM EDT215.001.520.000.000.00-70206.25%
GOOG240920C002200002024-05-20 10:24AM EDT220.001.220.000.000.00-1206.25%
GOOG240920C002250002024-05-16 9:59AM EDT225.000.720.000.000.00-1006.25%
GOOG240920C002300002024-05-20 11:27AM EDT230.000.640.000.000.00-1012.50%
GOOG240920C002400002024-05-16 2:32PM EDT240.000.390.000.000.00-3012.50%
GOOG240920C002500002024-05-10 9:33AM EDT250.000.240.000.000.00-5012.50%
GOOG240920C002600002024-05-16 11:17AM EDT260.000.150.000.000.00-4012.50%
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
GOOG240920P000450002024-04-16 9:59AM EDT45.000.010.000.040.00-201,67181.25%
GOOG240920P000500002024-05-15 12:55PM EDT50.000.010.000.000.00-20050.00%
GOOG240920P000550002024-03-05 11:16AM EDT55.000.060.000.080.00-121,41174.22%
GOOG240920P000600002024-05-07 3:49PM EDT60.000.020.000.000.00-2050.00%
GOOG240920P000650002024-05-08 2:52PM EDT65.000.040.000.000.00-1025.00%
GOOG240920P000700002024-05-13 11:59AM EDT70.000.050.000.000.00-2025.00%
GOOG240920P000750002024-04-10 3:49PM EDT75.000.070.010.090.00-52,17156.84%
GOOG240920P000800002024-04-22 3:45PM EDT80.000.130.000.000.00-2025.00%
GOOG240920P000850002024-05-16 9:33AM EDT85.000.050.000.000.00-10025.00%
GOOG240920P000900002024-05-20 1:56PM EDT90.000.080.000.000.00-5025.00%
GOOG240920P000950002024-05-20 10:27AM EDT95.000.070.000.000.00-15025.00%
GOOG240920P001000002024-05-20 10:27AM EDT100.000.100.000.000.00-36025.00%
GOOG240920P001050002024-05-15 9:45AM EDT105.000.150.000.000.00-20025.00%
GOOG240920P001100002024-05-20 12:37PM EDT110.000.160.000.000.00-1012.50%
GOOG240920P001150002024-05-16 1:29PM EDT115.000.240.000.000.00-26012.50%
GOOG240920P001200002024-05-20 3:30PM EDT120.000.280.000.000.00-25012.50%
GOOG240920P001250002024-05-20 11:37AM EDT125.000.380.000.000.00-401012.50%
GOOG240920P001300002024-05-20 3:52PM EDT130.000.450.000.000.00-13012.50%
GOOG240920P001350002024-05-20 3:11PM EDT135.000.630.000.000.00-13012.50%
GOOG240920P001400002024-05-20 3:30PM EDT140.000.790.000.000.00-5406.25%
GOOG240920P001450002024-05-20 2:08PM EDT145.001.150.000.000.00-606.25%
GOOG240920P001500002024-05-20 3:43PM EDT150.001.550.000.000.00-33206.25%
GOOG240920P001550002024-05-20 3:55PM EDT155.002.200.000.000.00-3506.25%
GOOG240920P001600002024-05-20 10:35AM EDT160.002.980.000.000.00-2403.13%
GOOG240920P001650002024-05-20 11:45AM EDT165.004.220.000.000.00-26003.13%
GOOG240920P001700002024-05-20 1:56PM EDT170.005.740.000.000.00-2501.56%
GOOG240920P001750002024-05-20 3:55PM EDT175.007.600.000.000.00-4500.78%
GOOG240920P001800002024-05-20 3:57PM EDT180.009.900.000.000.00-12800.00%
GOOG240920P001850002024-05-20 11:34AM EDT185.0012.350.000.000.00-3700.00%
GOOG240920P001900002024-05-01 10:02AM EDT190.0025.150.000.000.00-300.00%
GOOG240920P001950002024-04-01 3:12PM EDT195.0039.1527.7028.650.00--1844.70%
GOOG240920P002000002024-04-26 2:42PM EDT200.0028.390.000.000.00-1000.00%
GOOG240920P002050002024-05-07 9:36AM EDT205.0033.000.000.000.00-100.00%
GOOG240920P002100002024-04-17 2:33PM EDT210.0052.7331.7535.500.00-3032.66%
GOOG240920P002150002024-02-14 4:57PM EDT215.0067.8071.0574.900.00-10118.30%
GOOG240920P002200002024-04-30 9:33AM EDT220.0051.900.000.000.00-100.00%
GOOG240920P002300002024-04-17 12:53PM EDT230.0073.6051.6555.000.00--040.80%