GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
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
GOOG250117C000450002023-06-09 10:47AM EDT45.0083.0082.0085.00-2.50-2.92%118,67376.39%
GOOG250117C000500002023-06-09 9:34AM EDT50.0077.0075.0079.50-2.50-3.14%111,03763.33%
GOOG250117C000550002023-05-30 10:19AM EDT55.0074.0071.5076.000.00-137764.29%
GOOG250117C000600002023-06-09 2:11PM EDT60.0068.7267.5071.50+0.58+0.85%22,09461.50%
GOOG250117C000650002023-06-02 9:31AM EDT65.0066.8063.0067.500.00-345058.70%
GOOG250117C000700002023-06-09 12:54PM EDT70.0060.5058.5063.00-2.95-4.65%387955.13%
GOOG250117C000750002023-06-07 1:56PM EDT75.0057.0054.5059.000.00-1575253.13%
GOOG250117C000800002023-06-09 12:54PM EDT80.0052.2550.0055.00-3.76-6.71%31,91650.36%
GOOG250117C000850002023-06-09 10:56AM EDT85.0046.0646.0051.00-2.44-5.03%51,02854.19%
GOOG250117C000900002023-06-08 1:24PM EDT90.0044.0042.5047.000.00-21,62651.54%
GOOG250117C000950002023-06-09 10:56AM EDT95.0039.0039.0043.50-6.36-14.02%51,20849.92%
GOOG250117C001000002023-06-09 2:52PM EDT100.0037.5035.5039.000.00-213,38946.19%
GOOG250117C001050002023-06-08 12:47PM EDT105.0033.6932.0036.500.00-131,73446.27%
GOOG250117C001100002023-06-08 11:55AM EDT110.0031.0028.5032.950.00-21,33744.16%
GOOG250117C001150002023-06-08 10:55AM EDT115.0028.2526.9530.00+0.75+2.73%73,21842.98%
GOOG250117C001200002023-06-09 1:47PM EDT120.0025.7524.0027.00+1.00+4.04%52,72141.52%
GOOG250117C001250002023-06-09 12:28PM EDT125.0021.7520.3023.250.00-173,62238.65%
GOOG250117C001300002023-06-09 12:39PM EDT130.0019.0018.5021.50+0.24+1.28%62,18738.87%
GOOG250117C001350002023-06-09 2:05PM EDT135.0017.4516.0017.40+0.45+2.65%31,62835.09%
GOOG250117C001400002023-06-09 2:11PM EDT140.0015.1212.6015.35-0.33-2.14%344,56134.37%
GOOG250117C001450002023-06-09 2:02PM EDT145.0013.5011.4013.400.00-2498233.57%
GOOG250117C001500002023-06-09 2:18PM EDT150.0011.1210.4011.65-0.51-4.39%124,37832.86%
GOOG250117C001550002023-06-09 3:11PM EDT155.0010.108.6510.95+0.25+2.54%962,22633.67%
GOOG250117C001600002023-06-09 12:38PM EDT160.008.406.009.65-0.47-5.30%804,30633.29%
GOOG250117C001650002023-06-09 1:33PM EDT165.007.506.259.00-0.06-0.79%119,02633.86%
GOOG250117C001700002023-06-07 10:44AM EDT170.007.354.508.300.00-21,62734.20%
GOOG250117C001750002023-06-07 2:45PM EDT175.005.703.007.500.00-2023034.21%
GOOG250117C001800002023-06-09 2:10PM EDT180.004.853.107.00+0.25+5.43%41,33934.67%
GOOG250117C001850002023-06-09 3:09PM EDT185.004.001.506.50-0.10-2.44%22294635.00%
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
GOOG250117P000450002023-06-07 3:36PM EDT45.000.450.200.550.00-410,15943.70%
GOOG250117P000500002023-06-08 1:37PM EDT50.000.550.001.260.00-27,41546.72%
GOOG250117P000550002023-06-09 1:00PM EDT55.001.500.231.64+0.75+100.00%112,27145.07%
GOOG250117P000600002023-06-09 1:00PM EDT60.001.500.122.50+0.39+35.14%12,73645.70%
GOOG250117P000650002023-06-09 11:21AM EDT65.001.400.604.85-0.07-4.76%21,36151.28%
GOOG250117P000700002023-06-09 2:34PM EDT70.002.071.702.95+0.19+10.11%132,31739.47%
GOOG250117P000750002023-06-09 9:30AM EDT75.002.502.053.30+0.12+5.04%12,83936.98%
GOOG250117P000800002023-06-08 12:56PM EDT80.002.801.163.850.00-25,70435.13%
GOOG250117P000850002023-06-07 3:43PM EDT85.003.752.195.350.00-25,82635.85%
GOOG250117P000900002023-06-07 12:19PM EDT90.004.503.604.950.00-56,88631.06%
GOOG250117P000950002023-06-09 9:30AM EDT95.004.753.707.20-0.20-4.04%104,29032.80%
GOOG250117P001000002023-06-09 12:30PM EDT100.006.705.709.00+0.09+1.36%164,27532.79%
GOOG250117P001050002023-06-07 1:18PM EDT105.008.505.8510.000.00-251,63130.81%
GOOG250117P001100002023-06-09 1:00PM EDT110.009.918.4010.50+0.41+4.32%592,65027.75%
GOOG250117P001150002023-06-09 1:31PM EDT115.0011.159.7513.40+2.70+31.95%4083728.73%
GOOG250117P001200002023-06-09 1:31PM EDT120.0012.9112.0513.20-1.15-8.18%6090924.11%
GOOG250117P001250002023-06-08 1:06PM EDT125.0015.5013.1015.450.00-12,02123.29%
GOOG250117P001300002023-06-08 12:58PM EDT130.0017.7016.0518.000.00-157422.55%
GOOG250117P001350002023-05-31 10:03AM EDT135.0020.6517.7021.750.00-637323.34%
GOOG250117P001400002023-06-07 3:42PM EDT140.0023.0020.7524.850.00-101322.70%
GOOG250117P001450002023-05-09 12:45PM EDT145.0037.2525.3028.600.00-2022.79%
GOOG250117P001500002023-02-15 12:12PM EDT150.0054.0545.5050.500.00-1052.52%
GOOG250117P001550002023-01-24 11:25AM EDT155.0055.1661.5066.500.00-5068.25%
GOOG250117P001600002023-06-08 11:07AM EDT160.0037.6935.0039.950.00-2021.08%
GOOG250117P001650002023-05-22 10:52AM EDT165.0040.1539.5044.500.00-2021.49%
GOOG250117P001700002023-05-23 9:30AM EDT170.0045.4544.5049.000.00--5021.55%