Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220C00045000 | 2024-06-11 1:38PM EDT | 45.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00050000 | 2024-04-25 11:50AM EDT | 50.00 | 109.04 | 125.55 | 130.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG241220C00055000 | 2023-11-22 11:13AM EDT | 55.00 | 88.18 | 88.15 | 92.85 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG241220C00060000 | 2024-06-27 9:30AM EDT | 60.00 | 127.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00065000 | 2024-03-25 9:32AM EDT | 65.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GOOG241220C00070000 | 2024-05-17 9:30AM EDT | 70.00 | 106.95 | 108.00 | 112.30 | 0.00 | - | 1 | 17 | 0.00% |
| GOOG241220C00075000 | 2024-05-30 12:46PM EDT | 75.00 | 101.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 80.00 | 77.24 | 89.00 | 92.70 | 0.00 | - | 1 | 109 | 0.00% |
| GOOG241220C00085000 | 2024-06-26 1:03PM EDT | 85.00 | 102.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00090000 | 2024-05-17 12:10PM EDT | 90.00 | 89.66 | 88.50 | 92.95 | 0.00 | - | 12 | 177 | 0.00% |
| GOOG241220C00095000 | 2024-06-14 10:48AM EDT | 95.00 | 85.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00100000 | 2024-06-26 3:45PM EDT | 100.00 | 88.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG241220C00105000 | 2024-06-13 9:30AM EDT | 105.00 | 75.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00110000 | 2024-06-17 11:10AM EDT | 110.00 | 70.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG241220C00115000 | 2024-06-18 11:51AM EDT | 115.00 | 65.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00120000 | 2024-06-27 12:20PM EDT | 120.00 | 69.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00125000 | 2024-06-25 10:17AM EDT | 125.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG241220C00130000 | 2024-06-27 12:23PM EDT | 130.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG241220C00135000 | 2024-06-24 3:23PM EDT | 135.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GOOG241220C00140000 | 2024-06-25 2:28PM EDT | 140.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00145000 | 2024-06-27 12:14PM EDT | 145.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00150000 | 2024-06-27 11:13AM EDT | 150.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00155000 | 2024-06-25 2:55PM EDT | 155.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG241220C00160000 | 2024-06-27 11:35AM EDT | 160.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00165000 | 2024-06-27 2:22PM EDT | 165.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG241220C00170000 | 2024-06-27 2:35PM EDT | 170.00 | 26.48 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| GOOG241220C00175000 | 2024-06-27 2:31PM EDT | 175.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG241220C00180000 | 2024-06-27 3:35PM EDT | 180.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GOOG241220C00185000 | 2024-06-27 2:40PM EDT | 185.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG241220C00190000 | 2024-06-27 3:46PM EDT | 190.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| GOOG241220C00195000 | 2024-06-27 3:52PM EDT | 195.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| GOOG241220C00200000 | 2024-06-27 3:43PM EDT | 200.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| GOOG241220C00205000 | 2024-06-27 3:50PM EDT | 205.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| GOOG241220C00210000 | 2024-06-27 3:19PM EDT | 210.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOG241220C00215000 | 2024-06-27 1:42PM EDT | 215.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG241220C00220000 | 2024-06-27 1:53PM EDT | 220.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| GOOG241220C00225000 | 2024-06-27 3:52PM EDT | 225.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| GOOG241220C00230000 | 2024-06-27 2:10PM EDT | 230.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GOOG241220C00235000 | 2024-06-27 9:55AM EDT | 235.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GOOG241220C00240000 | 2024-06-27 10:02AM EDT | 240.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GOOG241220C00250000 | 2024-06-27 3:47PM EDT | 250.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG241220C00260000 | 2024-06-27 10:25AM EDT | 260.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220P00045000 | 2024-02-21 1:27PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 913 | 75.98% |
| GOOG241220P00050000 | 2024-06-27 10:09AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG241220P00055000 | 2024-05-09 2:53PM EDT | 55.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 10 | 3,951 | 64.84% |
| GOOG241220P00060000 | 2024-05-17 12:10PM EDT | 60.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 943 | 62.31% |
| GOOG241220P00065000 | 2024-06-18 11:28AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GOOG241220P00070000 | 2024-06-13 12:30PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG241220P00075000 | 2024-06-20 1:24PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| GOOG241220P00080000 | 2024-06-20 1:24PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GOOG241220P00085000 | 2024-06-20 1:24PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| GOOG241220P00090000 | 2024-06-25 1:43PM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GOOG241220P00095000 | 2024-06-18 10:40AM EDT | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG241220P00100000 | 2024-06-24 1:13PM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG241220P00105000 | 2024-06-13 3:06PM EDT | 105.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG241220P00110000 | 2024-06-27 10:09AM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG241220P00115000 | 2024-06-27 10:20AM EDT | 115.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG241220P00120000 | 2024-06-25 1:21PM EDT | 120.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOG241220P00125000 | 2024-06-26 3:40PM EDT | 125.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| GOOG241220P00130000 | 2024-06-27 10:46AM EDT | 130.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG241220P00135000 | 2024-06-27 12:48PM EDT | 135.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOG241220P00140000 | 2024-06-27 1:10PM EDT | 140.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG241220P00145000 | 2024-06-27 12:46PM EDT | 145.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG241220P00150000 | 2024-06-27 3:59PM EDT | 150.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GOOG241220P00155000 | 2024-06-27 2:42PM EDT | 155.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| GOOG241220P00160000 | 2024-06-27 2:42PM EDT | 160.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GOOG241220P00165000 | 2024-06-27 3:48PM EDT | 165.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| GOOG241220P00170000 | 2024-06-27 2:32PM EDT | 170.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| GOOG241220P00175000 | 2024-06-27 3:48PM EDT | 175.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| GOOG241220P00180000 | 2024-06-27 3:35PM EDT | 180.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GOOG241220P00185000 | 2024-06-27 3:47PM EDT | 185.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.39% |
| GOOG241220P00190000 | 2024-06-27 3:47PM EDT | 190.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| GOOG241220P00195000 | 2024-06-26 11:21AM EDT | 195.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220P00200000 | 2024-06-26 10:58AM EDT | 200.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 205.00 | 45.71 | 34.30 | 36.55 | 0.00 | - | - | 1 | 49.10% |
| GOOG241220P00210000 | 2024-06-21 1:28PM EDT | 210.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220P00215000 | 2024-05-20 9:53AM EDT | 215.00 | 36.20 | 38.45 | 41.40 | 0.00 | - | - | 6 | 44.89% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 220.00 | 64.70 | 49.90 | 53.50 | 0.00 | - | 2 | 0 | 58.16% |
| GOOG241220P00240000 | 2024-04-26 11:29AM EDT | 240.00 | 66.81 | 61.15 | 65.85 | 0.00 | - | 2 | 0 | 50.71% |
