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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117C00045000 | 2023-06-09 10:47AM EDT | 45.00 | 83.00 | 82.00 | 85.00 | -2.50 | -2.92% | 11 | 8,673 | 76.39% |
| GOOG250117C00050000 | 2023-06-09 9:34AM EDT | 50.00 | 77.00 | 75.00 | 79.50 | -2.50 | -3.14% | 11 | 1,037 | 63.33% |
| GOOG250117C00055000 | 2023-05-30 10:19AM EDT | 55.00 | 74.00 | 71.50 | 76.00 | 0.00 | - | 1 | 377 | 64.29% |
| GOOG250117C00060000 | 2023-06-09 2:11PM EDT | 60.00 | 68.72 | 67.50 | 71.50 | +0.58 | +0.85% | 2 | 2,094 | 61.50% |
| GOOG250117C00065000 | 2023-06-02 9:31AM EDT | 65.00 | 66.80 | 63.00 | 67.50 | 0.00 | - | 3 | 450 | 58.70% |
| GOOG250117C00070000 | 2023-06-09 12:54PM EDT | 70.00 | 60.50 | 58.50 | 63.00 | -2.95 | -4.65% | 3 | 879 | 55.13% |
| GOOG250117C00075000 | 2023-06-07 1:56PM EDT | 75.00 | 57.00 | 54.50 | 59.00 | 0.00 | - | 15 | 752 | 53.13% |
| GOOG250117C00080000 | 2023-06-09 12:54PM EDT | 80.00 | 52.25 | 50.00 | 55.00 | -3.76 | -6.71% | 3 | 1,916 | 50.36% |
| GOOG250117C00085000 | 2023-06-09 10:56AM EDT | 85.00 | 46.06 | 46.00 | 51.00 | -2.44 | -5.03% | 5 | 1,028 | 54.19% |
| GOOG250117C00090000 | 2023-06-08 1:24PM EDT | 90.00 | 44.00 | 42.50 | 47.00 | 0.00 | - | 2 | 1,626 | 51.54% |
| GOOG250117C00095000 | 2023-06-09 10:56AM EDT | 95.00 | 39.00 | 39.00 | 43.50 | -6.36 | -14.02% | 5 | 1,208 | 49.92% |
| GOOG250117C00100000 | 2023-06-09 2:52PM EDT | 100.00 | 37.50 | 35.50 | 39.00 | 0.00 | - | 21 | 3,389 | 46.19% |
| GOOG250117C00105000 | 2023-06-08 12:47PM EDT | 105.00 | 33.69 | 32.00 | 36.50 | 0.00 | - | 13 | 1,734 | 46.27% |
| GOOG250117C00110000 | 2023-06-08 11:55AM EDT | 110.00 | 31.00 | 28.50 | 32.95 | 0.00 | - | 2 | 1,337 | 44.16% |
| GOOG250117C00115000 | 2023-06-08 10:55AM EDT | 115.00 | 28.25 | 26.95 | 30.00 | +0.75 | +2.73% | 7 | 3,218 | 42.98% |
| GOOG250117C00120000 | 2023-06-09 1:47PM EDT | 120.00 | 25.75 | 24.00 | 27.00 | +1.00 | +4.04% | 5 | 2,721 | 41.52% |
| GOOG250117C00125000 | 2023-06-09 12:28PM EDT | 125.00 | 21.75 | 20.30 | 23.25 | 0.00 | - | 17 | 3,622 | 38.65% |
| GOOG250117C00130000 | 2023-06-09 12:39PM EDT | 130.00 | 19.00 | 18.50 | 21.50 | +0.24 | +1.28% | 6 | 2,187 | 38.87% |
| GOOG250117C00135000 | 2023-06-09 2:05PM EDT | 135.00 | 17.45 | 16.00 | 17.40 | +0.45 | +2.65% | 3 | 1,628 | 35.09% |
| GOOG250117C00140000 | 2023-06-09 2:11PM EDT | 140.00 | 15.12 | 12.60 | 15.35 | -0.33 | -2.14% | 34 | 4,561 | 34.37% |
| GOOG250117C00145000 | 2023-06-09 2:02PM EDT | 145.00 | 13.50 | 11.40 | 13.40 | 0.00 | - | 24 | 982 | 33.57% |
| GOOG250117C00150000 | 2023-06-09 2:18PM EDT | 150.00 | 11.12 | 10.40 | 11.65 | -0.51 | -4.39% | 12 | 4,378 | 32.86% |
| GOOG250117C00155000 | 2023-06-09 3:11PM EDT | 155.00 | 10.10 | 8.65 | 10.95 | +0.25 | +2.54% | 96 | 2,226 | 33.67% |
| GOOG250117C00160000 | 2023-06-09 12:38PM EDT | 160.00 | 8.40 | 6.00 | 9.65 | -0.47 | -5.30% | 80 | 4,306 | 33.29% |
| GOOG250117C00165000 | 2023-06-09 1:33PM EDT | 165.00 | 7.50 | 6.25 | 9.00 | -0.06 | -0.79% | 11 | 9,026 | 33.86% |
| GOOG250117C00170000 | 2023-06-07 10:44AM EDT | 170.00 | 7.35 | 4.50 | 8.30 | 0.00 | - | 2 | 1,627 | 34.20% |
| GOOG250117C00175000 | 2023-06-07 2:45PM EDT | 175.00 | 5.70 | 3.00 | 7.50 | 0.00 | - | 20 | 230 | 34.21% |
| GOOG250117C00180000 | 2023-06-09 2:10PM EDT | 180.00 | 4.85 | 3.10 | 7.00 | +0.25 | +5.43% | 4 | 1,339 | 34.67% |
| GOOG250117C00185000 | 2023-06-09 3:09PM EDT | 185.00 | 4.00 | 1.50 | 6.50 | -0.10 | -2.44% | 222 | 946 | 35.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117P00045000 | 2023-06-07 3:36PM EDT | 45.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 4 | 10,159 | 43.70% |
| GOOG250117P00050000 | 2023-06-08 1:37PM EDT | 50.00 | 0.55 | 0.00 | 1.26 | 0.00 | - | 2 | 7,415 | 46.72% |
| GOOG250117P00055000 | 2023-06-09 1:00PM EDT | 55.00 | 1.50 | 0.23 | 1.64 | +0.75 | +100.00% | 11 | 2,271 | 45.07% |
| GOOG250117P00060000 | 2023-06-09 1:00PM EDT | 60.00 | 1.50 | 0.12 | 2.50 | +0.39 | +35.14% | 1 | 2,736 | 45.70% |
| GOOG250117P00065000 | 2023-06-09 11:21AM EDT | 65.00 | 1.40 | 0.60 | 4.85 | -0.07 | -4.76% | 2 | 1,361 | 51.28% |
| GOOG250117P00070000 | 2023-06-09 2:34PM EDT | 70.00 | 2.07 | 1.70 | 2.95 | +0.19 | +10.11% | 13 | 2,317 | 39.47% |
| GOOG250117P00075000 | 2023-06-09 9:30AM EDT | 75.00 | 2.50 | 2.05 | 3.30 | +0.12 | +5.04% | 1 | 2,839 | 36.98% |
| GOOG250117P00080000 | 2023-06-08 12:56PM EDT | 80.00 | 2.80 | 1.16 | 3.85 | 0.00 | - | 2 | 5,704 | 35.13% |
| GOOG250117P00085000 | 2023-06-07 3:43PM EDT | 85.00 | 3.75 | 2.19 | 5.35 | 0.00 | - | 2 | 5,826 | 35.85% |
| GOOG250117P00090000 | 2023-06-07 12:19PM EDT | 90.00 | 4.50 | 3.60 | 4.95 | 0.00 | - | 5 | 6,886 | 31.06% |
| GOOG250117P00095000 | 2023-06-09 9:30AM EDT | 95.00 | 4.75 | 3.70 | 7.20 | -0.20 | -4.04% | 10 | 4,290 | 32.80% |
| GOOG250117P00100000 | 2023-06-09 12:30PM EDT | 100.00 | 6.70 | 5.70 | 9.00 | +0.09 | +1.36% | 16 | 4,275 | 32.79% |
| GOOG250117P00105000 | 2023-06-07 1:18PM EDT | 105.00 | 8.50 | 5.85 | 10.00 | 0.00 | - | 25 | 1,631 | 30.81% |
| GOOG250117P00110000 | 2023-06-09 1:00PM EDT | 110.00 | 9.91 | 8.40 | 10.50 | +0.41 | +4.32% | 59 | 2,650 | 27.75% |
| GOOG250117P00115000 | 2023-06-09 1:31PM EDT | 115.00 | 11.15 | 9.75 | 13.40 | +2.70 | +31.95% | 40 | 837 | 28.73% |
| GOOG250117P00120000 | 2023-06-09 1:31PM EDT | 120.00 | 12.91 | 12.05 | 13.20 | -1.15 | -8.18% | 60 | 909 | 24.11% |
| GOOG250117P00125000 | 2023-06-08 1:06PM EDT | 125.00 | 15.50 | 13.10 | 15.45 | 0.00 | - | 1 | 2,021 | 23.29% |
| GOOG250117P00130000 | 2023-06-08 12:58PM EDT | 130.00 | 17.70 | 16.05 | 18.00 | 0.00 | - | 1 | 574 | 22.55% |
| GOOG250117P00135000 | 2023-05-31 10:03AM EDT | 135.00 | 20.65 | 17.70 | 21.75 | 0.00 | - | 6 | 373 | 23.34% |
| GOOG250117P00140000 | 2023-06-07 3:42PM EDT | 140.00 | 23.00 | 20.75 | 24.85 | 0.00 | - | 10 | 13 | 22.70% |
| GOOG250117P00145000 | 2023-05-09 12:45PM EDT | 145.00 | 37.25 | 25.30 | 28.60 | 0.00 | - | 2 | 0 | 22.79% |
| GOOG250117P00150000 | 2023-02-15 12:12PM EDT | 150.00 | 54.05 | 45.50 | 50.50 | 0.00 | - | 1 | 0 | 52.52% |
| GOOG250117P00155000 | 2023-01-24 11:25AM EDT | 155.00 | 55.16 | 61.50 | 66.50 | 0.00 | - | 5 | 0 | 68.25% |
| GOOG250117P00160000 | 2023-06-08 11:07AM EDT | 160.00 | 37.69 | 35.00 | 39.95 | 0.00 | - | 2 | 0 | 21.08% |
| GOOG250117P00165000 | 2023-05-22 10:52AM EDT | 165.00 | 40.15 | 39.50 | 44.50 | 0.00 | - | 2 | 0 | 21.49% |
| GOOG250117P00170000 | 2023-05-23 9:30AM EDT | 170.00 | 45.45 | 44.50 | 49.00 | 0.00 | - | - | 50 | 21.55% |
