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
152.27+0.33 (+0.22%)
市場開市。 截至 02:25PM EDT。
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
GOOG250117C000450002024-03-28 10:31AM EDT45.00108.50107.05111.15+2.00+1.88%11,29289.89%
GOOG250117C000500002024-03-18 9:31AM EDT50.00102.85102.25106.350.00-131184.69%
GOOG250117C000550002024-03-22 9:50AM EDT55.0099.2897.50101.600.00-134080.31%
GOOG250117C000600002024-03-11 10:52AM EDT60.0082.1592.7596.850.00-582576.14%
GOOG250117C000650002024-03-20 11:04AM EDT65.0086.5088.0092.100.00-131372.14%
GOOG250117C000700002024-03-11 10:51AM EDT70.0072.7083.2587.000.00-290467.20%
GOOG250117C000750002024-03-22 3:13PM EDT75.0080.0078.5582.650.00-272764.91%
GOOG250117C000800002024-03-22 11:14AM EDT80.0074.8073.9077.950.00-21,58161.69%
GOOG250117C000850002024-03-20 3:03PM EDT85.0068.0069.2073.300.00-298958.53%
GOOG250117C000900002024-03-26 12:04PM EDT90.0066.9964.6067.000.00-21,49351.97%
GOOG250117C000950002024-03-26 12:11PM EDT95.0061.9360.0064.100.00-21,70752.89%
GOOG250117C001000002024-03-27 3:16PM EDT100.0056.1755.9057.650.00-33,19850.76%
GOOG250117C001050002024-03-27 3:39PM EDT105.0052.1951.1553.450.00-31,87749.14%
GOOG250117C001100002024-03-27 1:42PM EDT110.0047.2747.0549.000.00-31,52546.56%
GOOG250117C001150002024-03-28 12:08PM EDT115.0043.9344.3544.60+0.26+0.60%83,14444.06%
GOOG250117C001200002024-03-26 12:46PM EDT120.0040.6540.2540.500.00-33,08742.22%
GOOG250117C001250002024-03-28 11:10AM EDT125.0036.0836.3036.95-0.92-2.49%13,20441.50%
GOOG250117C001300002024-03-26 3:35PM EDT130.0032.6232.5532.700.00-73,06038.89%
GOOG250117C001350002024-03-28 12:31PM EDT135.0028.8529.0030.00+0.92+3.29%83,61639.39%
GOOG250117C001400002024-03-28 1:14PM EDT140.0025.5725.7025.85-0.08-0.31%2613,07736.54%
GOOG250117C001450002024-03-28 2:05PM EDT145.0022.5022.6022.80+0.71+3.26%83,87335.62%
GOOG250117C001500002024-03-28 12:10PM EDT150.0019.5219.8019.95-0.08-0.41%1912,04334.74%
GOOG250117C001550002024-03-28 11:06AM EDT155.0017.1017.2017.40+0.25+1.48%223,87734.06%
GOOG250117C001600002024-03-28 1:02PM EDT160.0014.8014.8515.05+0.63+4.45%3010,59833.39%
GOOG250117C001650002024-03-28 12:29PM EDT165.0012.7012.8012.90+0.09+0.71%469,39132.72%
GOOG250117C001700002024-03-28 12:22PM EDT170.0010.8010.9011.00+0.50+4.85%205,63432.15%
GOOG250117C001750002024-03-28 1:50PM EDT175.009.309.259.45+0.50+5.68%972,03431.88%
GOOG250117C001800002024-03-28 11:48AM EDT180.007.857.858.05+0.15+1.95%4128,38131.57%
GOOG250117C001850002024-03-28 10:45AM EDT185.006.606.656.85+0.25+3.94%172,18631.34%
GOOG250117C001900002024-03-28 11:21AM EDT190.005.645.655.80+0.29+5.42%12,01831.12%
GOOG250117C001950002024-03-28 1:41PM EDT195.004.794.804.90+0.09+1.91%51,20530.93%
GOOG250117C002000002024-03-28 1:33PM EDT200.004.074.054.20+0.17+4.36%274,25030.95%
GOOG250117C002050002024-03-26 11:38AM EDT205.003.753.453.550.00-115830.85%
GOOG250117C002100002024-03-26 1:27PM EDT210.003.152.973.050.00-403,97530.93%
GOOG250117C002150002024-03-27 3:52PM EDT215.002.502.542.600.00-10325030.95%
GOOG250117C002200002024-03-26 12:39PM EDT220.002.342.182.250.00-1156731.09%
GOOG250117C002250002024-03-28 12:40PM EDT225.001.821.891.95-0.02-1.09%196131.24%
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
GOOG250117P000450002024-03-18 9:31AM EDT45.000.100.000.080.00-73,34350.39%
GOOG250117P000500002024-03-22 1:35PM EDT50.000.040.030.100.00-16,96051.07%
GOOG250117P000550002024-03-22 1:34PM EDT55.000.060.050.130.00-11,55648.44%
GOOG250117P000600002024-03-20 2:41PM EDT60.000.100.080.160.00-11,67345.80%
GOOG250117P000650002024-03-22 2:11PM EDT65.000.170.120.200.00-41,12243.46%
GOOG250117P000700002024-03-27 9:59AM EDT70.000.220.180.260.00-13,30041.50%
GOOG250117P000750002024-03-28 9:30AM EDT75.000.300.280.33-0.02-6.25%25,19139.55%
GOOG250117P000800002024-03-18 2:40PM EDT80.000.420.380.43+0.02+5.00%16,08637.94%
GOOG250117P000850002024-03-27 10:56AM EDT85.000.540.520.560.00-105,48636.45%
GOOG250117P000900002024-03-26 1:12PM EDT90.000.740.660.730.00-17,82735.08%
GOOG250117P000950002024-03-28 10:08AM EDT95.000.880.860.94-0.03-3.30%54,46733.74%
GOOG250117P001000002024-03-28 1:42PM EDT100.001.191.121.20-0.02-1.65%14,44132.43%
GOOG250117P001050002024-03-28 2:10PM EDT105.001.491.451.55-0.08-5.03%512,63231.31%
GOOG250117P001100002024-03-28 10:02AM EDT110.001.961.902.01-0.06-2.97%353,99930.34%
GOOG250117P001150002024-03-27 3:41PM EDT115.002.562.452.540.00-53,75429.24%
GOOG250117P001200002024-03-28 12:15PM EDT120.003.253.103.25-0.07-2.11%105,74228.37%
GOOG250117P001250002024-03-28 9:53AM EDT125.004.054.054.10-0.05-1.22%25,26827.48%
GOOG250117P001300002024-03-28 1:51PM EDT130.005.155.055.20-0.30-5.50%93,66826.78%
GOOG250117P001350002024-03-28 1:44PM EDT135.006.506.356.50-0.10-1.52%5033,08126.07%
GOOG250117P001400002024-03-28 10:33AM EDT140.008.197.958.10-0.01-0.12%16,84525.50%
GOOG250117P001450002024-03-28 2:03PM EDT145.009.909.759.95-0.15-1.49%1014,36824.92%
GOOG250117P001500002024-03-28 1:28PM EDT150.0012.0011.8512.00-0.01-0.08%782,96124.20%
GOOG250117P001550002024-03-26 1:34PM EDT155.0014.2014.2014.40+0.01+0.07%81,06523.59%
GOOG250117P001600002024-03-28 11:12AM EDT160.0017.1016.9017.05-0.65-3.66%13,00622.91%
GOOG250117P001650002024-03-28 11:14AM EDT165.0020.0019.8020.00-0.06-0.30%11,08922.22%
GOOG250117P001700002024-03-28 10:35AM EDT170.0023.6323.0523.85-0.25-1.05%130522.75%
GOOG250117P001750002024-03-18 11:10AM EDT175.0027.3526.5527.050.00-14321.43%
GOOG250117P001800002024-03-18 10:11AM EDT180.0032.1330.1031.650.00-1622.72%
GOOG250117P001850002024-03-20 12:25PM EDT185.0037.6033.4034.850.00-575719.96%
GOOG250117P001900002024-03-22 11:21AM EDT190.0038.3938.4539.550.00-53020.75%
GOOG250117P001950002024-03-28 1:16PM EDT195.0043.5543.0043.40+0.40+0.93%76917.55%
GOOG250117P002000002024-02-12 12:06PM EDT200.0049.0056.8060.900.00-1050.45%
GOOG250117P002100002023-12-27 12:39PM EDT210.0068.4253.5558.500.00-2022.05%