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
105.22-3.58 (-3.29%)
收市價: 04:00PM EST
105.21 -0.01 (-0.01%)
收市後: 07:59PM EST
價內期權
認購期權範圍2025年1月17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
GOOG250117C000450002023-02-03 1:39PM EST45.0065.3863.0068.00+6.38+10.81%10567363.88%
GOOG250117C000500002023-02-03 3:12PM EST50.0060.6959.0064.00-3.05-4.79%998761.38%
GOOG250117C000550002023-02-03 1:02PM EST55.0057.5455.0059.50-2.41-4.02%218657.87%
GOOG250117C000600002023-02-03 3:56PM EST60.0053.1051.0055.50-3.04-5.42%1,0741,24855.26%
GOOG250117C000650002023-02-03 1:24PM EST65.0049.3747.0051.50-2.30-4.45%1031852.60%
GOOG250117C000700002023-02-03 3:21PM EST70.0045.0043.7048.00-2.55-5.36%3251851.47%
GOOG250117C000750002023-02-03 1:36PM EST75.0041.2639.9544.00-2.39-5.48%1243353.78%
GOOG250117C000800002023-02-03 3:42PM EST80.0037.5636.8538.80-1.47-3.77%2751,60547.86%
GOOG250117C000850002023-02-03 11:22AM EST85.0035.5032.8536.80-1.49-4.03%873349.04%
GOOG250117C000900002023-02-03 3:35PM EST90.0030.8029.8033.45-2.70-8.06%551,81947.05%
GOOG250117C000950002023-02-03 1:40PM EST95.0028.0026.5528.50-2.47-8.11%61,10141.87%
GOOG250117C001000002023-02-03 3:32PM EST100.0024.7522.5025.60-2.65-9.67%613,58640.55%
GOOG250117C001050002023-02-03 2:44PM EST105.0022.5022.0022.95-1.83-7.52%221,08539.45%
GOOG250117C001100002023-02-03 1:09PM EST110.0019.7019.0020.95-2.40-10.86%541,05139.25%
GOOG250117C001150002023-02-03 11:25AM EST115.0018.3716.2017.95-0.75-3.92%372,25137.07%
GOOG250117C001200002023-02-03 1:26PM EST120.0015.4414.0016.15-1.39-8.26%31,21936.72%
GOOG250117C001250002023-02-03 3:40PM EST125.0013.0012.5514.60-1.92-12.87%271,50036.55%
GOOG250117C001300002023-02-03 3:58PM EST130.0011.7310.8012.90-3.27-21.80%241,79535.90%
GOOG250117C001350002023-02-03 10:59AM EST135.0010.708.7510.65-1.80-14.40%41,13834.03%
GOOG250117C001400002023-02-03 1:22PM EST140.009.558.0010.60-0.57-5.63%283,27835.86%
GOOG250117C001450002023-02-03 3:41PM EST145.007.657.408.80-1.35-15.00%472634.34%
GOOG250117C001500002023-02-03 2:59PM EST150.006.304.007.85-1.75-21.74%801,33734.17%
GOOG250117C001550002023-02-03 12:15PM EST155.006.104.157.25-0.69-10.16%141,18334.53%
GOOG250117C001600002023-02-03 1:29PM EST160.004.904.406.30-0.53-9.76%51886134.01%
GOOG250117C001650002023-02-03 3:24PM EST165.004.503.904.75-0.70-13.46%2516,23031.93%
認沽盤範圍2025年1月17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
GOOG250117P000450002023-02-03 1:39PM EST45.001.010.701.35+0.17+20.24%1051,59042.43%
GOOG250117P000500002023-02-03 3:38PM EST50.001.260.501.90+0.21+20.00%2938,27541.33%
GOOG250117P000550002023-02-03 3:35PM EST55.001.590.982.27+0.25+18.66%61,04438.78%
GOOG250117P000600002023-02-03 3:56PM EST60.002.261.752.74+0.16+7.62%1,1131,15736.61%
GOOG250117P000650002023-02-03 2:18PM EST65.002.801.533.90+0.10+3.70%1669436.77%
GOOG250117P000700002023-02-03 3:38PM EST70.003.503.104.30-0.21-5.66%221,39533.86%
GOOG250117P000750002023-02-03 3:28PM EST75.003.554.004.75-0.76-17.63%392,14531.11%
GOOG250117P000800002023-02-03 3:45PM EST80.005.505.005.80+0.27+5.16%2781,98529.84%
GOOG250117P000850002023-02-03 9:48AM EST85.006.684.008.05+0.34+5.36%22,19330.90%
GOOG250117P000900002023-02-03 10:17AM EST90.007.167.459.45-0.44-5.79%32,42629.53%
GOOG250117P000950002023-02-03 9:39AM EST95.009.008.5011.95-0.40-4.26%31,77029.93%
GOOG250117P001000002023-02-03 3:55PM EST100.0011.259.7011.40+0.34+3.12%51,76024.35%
GOOG250117P001050002023-02-03 1:33PM EST105.0013.2511.0014.70+0.36+2.79%453425.42%
GOOG250117P001100002023-02-03 12:09PM EST110.0016.2014.5017.30+1.45+9.83%201,18724.79%
GOOG250117P001150002023-02-03 12:09PM EST115.0018.4517.3019.20+0.71+4.00%2018522.55%
GOOG250117P001200002023-02-03 10:42AM EST120.0019.6520.0522.50-1.17-5.62%378222.25%
GOOG250117P001250002023-02-02 1:47PM EST125.0023.2021.5026.500.00-1210322.80%
GOOG250117P001300002023-02-02 12:38PM EST130.0026.7025.5030.000.00-15237422.06%
GOOG250117P001350002023-02-03 1:16PM EST135.0030.8029.0034.00+0.15+0.49%829621.89%
GOOG250117P001400002023-02-03 1:49PM EST140.0035.8233.5038.00-7.05-16.45%125821.34%
GOOG250117P001450002023-01-03 1:54PM EST145.0055.2935.5040.500.00-1015.19%
GOOG250117P001500002023-02-02 1:27PM EST150.0042.9542.5047.500.00-2123.04%
GOOG250117P001550002023-01-24 10:25AM EST155.0055.1647.0052.000.00-5022.96%
GOOG250117P001600002023-01-26 10:23AM EST160.0061.7052.0057.000.00-2024.20%
GOOG250117P001650002022-12-12 9:59AM EST165.0071.3770.0075.000.00-1052.24%