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
177.29+1.86 (+1.06%)
收市:04:00PM EDT
177.30 +0.01 (+0.01%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年10月18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
GOOG241018C000700002024-04-26 2:28PM EDT70.00103.99106.00109.700.00-1274.85%
GOOG241018C000750002024-04-30 2:31PM EDT75.0092.67101.00104.850.00-2171.29%
GOOG241018C000800002024-04-29 9:30AM EDT80.0097.0296.5099.95+4.59+4.97%1271.34%
GOOG241018C000850002024-03-13 3:34PM EDT85.0057.8574.8578.550.00-110.00%
GOOG241018C000900002024-05-14 11:07AM EDT90.0083.3286.5090.250.00-1563.79%
GOOG241018C000950002024-04-19 2:57PM EDT95.0063.2581.5085.350.00-1259.91%
GOOG241018C001000002024-05-17 11:53AM EDT100.0078.8277.0080.50+7.22+10.08%11558.84%
GOOG241018C001050002024-05-17 12:03PM EDT105.0074.2472.0075.70+4.39+6.28%13855.44%
GOOG241018C001100002024-05-16 9:55AM EDT110.0067.5067.0070.000.00-526759.24%
GOOG241018C001150002024-04-26 9:35AM EDT115.0061.3362.5066.050.00-18350.37%
GOOG241018C001200002024-04-29 3:35PM EDT120.0051.0457.5061.250.00-16356.93%
GOOG241018C001250002024-04-26 9:36AM EDT125.0052.6153.0056.500.00-153253.60%
GOOG241018C001300002024-05-10 12:19PM EDT130.0043.3948.0051.800.00-286450.46%
GOOG241018C001350002024-05-17 3:22PM EDT135.0045.9244.8046.90+7.28+18.84%717246.52%
GOOG241018C001400002024-05-17 10:40AM EDT140.0041.3340.1542.45+1.33+3.33%524344.21%
GOOG241018C001450002024-05-16 10:52AM EDT145.0035.5435.8538.150.00-1556642.20%
GOOG241018C001500002024-05-17 2:27PM EDT150.0032.0532.4033.70+1.15+3.72%2291539.48%
GOOG241018C001550002024-05-17 3:27PM EDT155.0028.5528.2528.65+1.75+6.53%567134.91%
GOOG241018C001600002024-05-16 12:49PM EDT160.0022.9524.3525.000.00-61,04534.00%
GOOG241018C001650002024-05-17 2:49PM EDT165.0020.6220.7021.70+0.92+4.67%121,01233.43%
GOOG241018C001700002024-05-17 10:55AM EDT170.0017.4417.4018.40+1.01+6.15%30288232.30%
GOOG241018C001750002024-05-17 3:37PM EDT175.0014.5814.4514.60+0.83+6.04%8872129.54%
GOOG241018C001800002024-05-17 1:43PM EDT180.0011.9111.8512.55+0.91+8.27%4578530.08%
GOOG241018C001850002024-05-17 2:13PM EDT185.009.389.559.70+0.63+7.20%4090928.25%
GOOG241018C001900002024-05-17 2:22PM EDT190.007.307.557.75+0.28+3.99%1655727.74%
GOOG241018C001950002024-05-17 2:13PM EDT195.005.835.906.10+0.45+8.36%247127.28%
GOOG241018C002000002024-05-17 3:00PM EDT200.004.654.554.75+0.45+10.71%36765026.92%
GOOG241018C002050002024-05-16 3:18PM EDT205.003.263.503.650.00-11425026.61%
GOOG241018C002100002024-05-16 3:18PM EDT210.002.492.662.780.00-869926.36%
GOOG241018C002200002024-05-15 3:16PM EDT220.001.311.531.600.00-268926.14%
GOOG241018C002300002024-05-16 3:54PM EDT230.000.910.910.970.00-11737026.48%
GOOG241018C002400002024-05-17 3:44PM EDT240.000.600.570.61+0.02+3.45%22,74527.03%
GOOG241018C002500002024-04-30 11:33AM EDT250.000.480.340.450.00--628.27%
GOOG241018C002600002024-05-17 10:56AM EDT260.000.320.230.33+0.04+14.29%3229.32%
認沽盤範圍2024年10月18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
GOOG241018P000700002024-04-29 2:38PM EDT70.000.040.000.070.00-136152.34%
GOOG241018P000750002024-04-29 2:24PM EDT75.000.050.000.080.00-1353.32%
GOOG241018P000800002024-05-06 10:59AM EDT80.000.080.010.060.00-1013147.85%
GOOG241018P000850002024-04-19 2:19PM EDT85.000.230.030.110.00-5747.75%
GOOG241018P000900002024-05-06 10:59AM EDT90.000.150.050.110.00-108844.34%
GOOG241018P000950002024-05-07 3:43PM EDT95.000.130.070.130.00-113441.99%
GOOG241018P001000002024-05-14 3:00PM EDT100.000.150.110.200.00-106041.21%
GOOG241018P001050002024-05-16 1:30PM EDT105.000.190.180.250.00-125739.31%
GOOG241018P001100002024-05-10 10:57AM EDT110.000.370.130.310.00-525337.45%
GOOG241018P001150002024-05-06 1:08PM EDT115.000.580.080.380.00-21,18335.55%
GOOG241018P001200002024-05-17 11:44AM EDT120.000.430.380.48+0.01+2.38%147533.89%
GOOG241018P001250002024-05-16 2:57PM EDT125.000.540.500.61-0.01-1.82%159632.32%
GOOG241018P001300002024-05-14 9:43AM EDT130.001.010.660.770.00-11,58430.74%
GOOG241018P001350002024-05-17 2:34PM EDT135.000.940.890.95-0.05-5.05%1181429.03%
GOOG241018P001400002024-05-17 2:22PM EDT140.001.301.151.25-0.02-1.52%4680827.77%
GOOG241018P001450002024-05-17 3:15PM EDT145.001.621.411.66-0.19-10.50%779026.65%
GOOG241018P001500002024-05-17 3:02PM EDT150.002.212.162.22-0.22-9.05%271,35225.64%
GOOG241018P001550002024-05-17 2:55PM EDT155.002.982.903.05-0.20-6.29%266925.00%
GOOG241018P001600002024-05-17 3:15PM EDT160.003.993.904.05-0.25-5.90%946224.18%
GOOG241018P001650002024-05-17 3:54PM EDT165.005.254.605.80-0.70-11.76%43130324.60%
GOOG241018P001700002024-05-17 1:03PM EDT170.006.876.807.45-0.67-8.89%2623823.90%
GOOG241018P001750002024-05-17 3:30PM EDT175.008.908.808.95-0.95-9.64%3120722.13%
GOOG241018P001800002024-05-17 1:44PM EDT180.0011.3011.1511.75-1.00-8.13%3031722.44%
GOOG241018P001850002024-05-17 3:39PM EDT185.0013.9013.4014.90-2.77-16.62%2028822.69%
GOOG241018P001900002024-04-29 11:28AM EDT190.0023.6316.1517.900.00-41521.81%
GOOG241018P001950002024-05-17 11:13AM EDT195.0021.0519.2521.95-6.65-24.01%32822.68%
GOOG241018P002000002024-04-29 11:20AM EDT200.0031.8523.2027.000.00--1025.73%
GOOG241018P002050002024-05-10 1:51PM EDT205.0035.7027.4031.000.00-1925.57%
GOOG241018P002100002024-05-07 9:35AM EDT210.0037.9031.9535.500.00--226.42%