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
138.08-1.70 (-1.22%)
收市:04:00PM EST
137.99 -0.09 (-0.07%)
收市後: 08:00PM EST
價內期權
認購期權範圍2024年12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
GOOG241220C000450002024-02-28 11:06AM EST45.0094.3092.5097.400.00-21185.84%
GOOG241220C000500002024-02-08 2:31PM EST50.0098.6088.0092.500.00-1581.37%
GOOG241220C000550002023-11-22 10:13AM EST55.0088.1888.1592.850.00-13109.25%
GOOG241220C000600002024-01-24 2:42PM EST60.0094.1385.5590.500.00-126113.23%
GOOG241220C000650002024-01-30 9:30AM EST65.0092.640.000.000.00-1130.00%
GOOG241220C000700002024-02-22 9:30AM EST70.0079.0669.0073.500.00-21563.84%
GOOG241220C000750002024-02-29 10:41AM EST75.0067.0064.0068.700.00-22759.07%
GOOG241220C000800002024-02-15 3:52PM EST80.0067.9559.5064.200.00-211356.57%
GOOG241220C000850002024-02-06 10:22AM EST85.0064.9055.0059.500.00-210153.47%
GOOG241220C000900002024-02-20 12:20PM EST90.0056.7050.5055.000.00-217950.76%
GOOG241220C000950002024-02-15 3:52PM EST95.0054.3546.0050.600.00-268056.08%
GOOG241220C001000002024-03-01 2:46PM EST100.0044.9941.5045.95+1.49+3.43%1058552.11%
GOOG241220C001050002024-02-27 3:55PM EST105.0041.3737.5042.050.00-41,06850.35%
GOOG241220C001100002024-03-01 3:17PM EST110.0036.2333.5038.00+0.31+0.86%188447.95%
GOOG241220C001150002024-03-01 3:18PM EST115.0032.2729.5033.20-0.89-2.68%428143.48%
GOOG241220C001200002024-03-01 3:16PM EST120.0028.6625.5029.15+0.41+1.45%1287440.84%
GOOG241220C001250002024-02-28 3:03PM EST125.0024.1523.2525.650.00-358739.23%
GOOG241220C001300002024-03-01 3:31PM EST130.0021.6019.0023.50-0.74-3.31%41,05940.20%
GOOG241220C001350002024-02-29 2:52PM EST135.0018.4316.2019.350.00-1,7632,33736.50%
GOOG241220C001400002024-03-01 3:58PM EST140.0015.6515.2515.90-0.40-2.49%6721,29033.95%
GOOG241220C001450002024-03-01 12:48PM EST145.0013.7711.0513.40+0.52+3.92%61,30332.94%
GOOG241220C001500002024-03-01 3:56PM EST150.0011.1010.7511.25-0.30-2.63%175,14332.18%
GOOG241220C001550002024-03-01 1:27PM EST155.009.668.909.40-0.04-0.41%26,31831.58%
GOOG241220C001600002024-03-01 3:53PM EST160.007.627.457.80-0.23-2.93%703,29731.06%
GOOG241220C001650002024-03-01 9:40AM EST165.006.704.306.45+0.35+5.51%11,98930.66%
GOOG241220C001700002024-03-01 3:39PM EST170.005.214.955.30+0.08+1.56%31,96230.30%
GOOG241220C001750002024-03-01 3:48PM EST175.004.204.054.35-0.05-1.18%181,93330.04%
GOOG241220C001800002024-03-01 3:31PM EST180.003.503.153.60+0.05+1.45%15097929.94%
GOOG241220C001850002024-03-01 3:54PM EST185.002.802.662.94-0.20-6.67%11,35829.76%
GOOG241220C001900002024-03-01 12:17PM EST190.002.402.162.44+0.03+1.27%11,37929.77%
GOOG241220C001950002024-02-27 12:21PM EST195.002.051.761.940.00-265929.46%
GOOG241220C002000002024-02-28 12:20PM EST200.001.651.441.61+0.11+7.14%3092629.52%
GOOG241220C002050002024-03-01 10:25AM EST205.001.361.191.43+0.03+2.26%14530.05%
GOOG241220C002100002024-02-26 10:18AM EST210.001.370.991.220.00-12,46830.27%
GOOG241220C002150002024-02-22 9:39AM EST215.001.380.860.990.00-12530.16%
GOOG241220C002200002024-02-28 9:30AM EST220.000.880.790.870.00-310530.54%
GOOG241220C002250002024-03-01 3:50PM EST225.000.700.650.75-0.03-4.11%157130.79%
認沽盤範圍2024年12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
GOOG241220P000450002024-02-21 12:27PM EST45.000.030.000.000.00-291325.00%
GOOG241220P000500002024-02-21 12:48PM EST50.000.060.000.120.00-11,22148.63%
GOOG241220P000550002024-02-21 12:48PM EST55.000.090.000.150.00-13,96245.65%
GOOG241220P000600002024-02-21 12:32PM EST60.000.140.070.190.00-394443.02%
GOOG241220P000650002024-03-01 9:52AM EST65.000.190.190.26-0.02-9.52%2377741.07%
GOOG241220P000700002024-02-29 1:37PM EST70.000.290.240.340.00-51,09439.06%
GOOG241220P000750002024-02-28 12:22PM EST75.000.460.350.460.00-676837.40%
GOOG241220P000800002024-03-01 10:22AM EST80.000.570.490.61-0.04-6.56%177435.77%
GOOG241220P000850002024-03-01 10:23AM EST85.000.720.690.82+0.01+1.41%1051,66734.38%
GOOG241220P000900002024-03-01 1:13PM EST90.000.960.951.07-0.07-6.80%21,51132.89%
GOOG241220P000950002024-02-29 11:21AM EST95.001.351.301.430.00-242,00231.71%
GOOG241220P001000002024-02-29 10:03AM EST100.001.721.691.910.00-501,32830.68%
GOOG241220P001050002024-03-01 12:30PM EST105.002.252.282.49+0.02+0.90%296029.58%
GOOG241220P001100002024-03-01 3:42PM EST110.003.052.953.150.00-62,02028.28%
GOOG241220P001150002024-03-01 11:01AM EST115.003.883.654.15-0.07-1.77%61,47327.58%
GOOG241220P001200002024-03-01 2:33PM EST120.004.853.955.20+0.02+0.41%31,12926.44%
GOOG241220P001250002024-03-01 3:58PM EST125.006.404.006.60+0.06+0.95%62,09725.62%
GOOG241220P001300002024-02-29 1:37PM EST130.007.945.508.200.00-64,63724.66%
GOOG241220P001350002024-03-01 3:15PM EST135.009.667.5010.15-0.03-0.31%12,09723.83%
GOOG241220P001400002024-03-01 2:03PM EST140.0011.709.5012.40-0.25-2.09%51,33122.98%
GOOG241220P001450002024-02-29 2:28PM EST145.0014.6514.6515.000.00-789722.16%
GOOG241220P001500002024-02-26 12:47PM EST150.0016.9015.0018.750.00-71,94123.05%
GOOG241220P001550002024-03-01 3:08PM EST155.0020.3518.5023.35-0.45-2.16%624525.26%
GOOG241220P001600002024-03-01 2:32PM EST160.0023.7022.3526.80-0.80-3.27%213624.49%
GOOG241220P001650002024-02-27 1:40PM EST165.0027.3426.0030.750.00-834524.33%
GOOG241220P001700002024-02-28 12:02PM EST170.0033.4630.2032.950.00-11317.52%
GOOG241220P001750002024-02-16 3:07PM EST175.0033.9435.0039.500.00-2124.98%
GOOG241220P001800002024-01-22 1:08PM EST180.0032.9334.9538.100.00-2100.00%
GOOG241220P001850002024-02-14 11:00AM EST185.0039.0044.5048.700.00-1025.73%
GOOG241220P001900002024-02-26 2:24PM EST190.0050.0049.5054.200.00-12029.24%
GOOG241220P001950002024-02-26 2:24PM EST195.0054.9654.5058.900.00-12029.68%
GOOG241220P002000002024-01-31 3:24PM EST200.0057.0159.5063.700.00-1030.34%
GOOG241220P002100002023-12-07 12:43PM EST210.0070.6270.0575.000.00-2038.21%