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
177.29+1.86 (+1.06%)
收市:04:00PM EDT
177.30 +0.01 (+0.01%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2025年3月21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
GOOG250321C000700002024-05-17 9:30AM EDT70.00108.10107.50112.50+3.60+3.44%1673.05%
GOOG250321C000750002024-03-25 1:14PM EDT75.0079.9787.5092.500.00-110.00%
GOOG250321C000800002024-05-10 9:37AM EDT80.0092.6098.05103.000.00-202866.83%
GOOG250321C000850002024-03-18 9:53AM EDT85.0071.2274.5079.500.00-100.00%
GOOG250321C000900002024-04-25 9:32AM EDT90.0068.3689.0093.500.00-301461.87%
GOOG250321C000950002024-04-19 3:31PM EDT95.0064.1084.0089.000.00-1258.89%
GOOG250321C001000002024-05-17 3:42PM EDT100.0081.8079.5084.00+7.36+9.89%15,75555.98%
GOOG250321C001050002024-04-17 1:34PM EDT105.0059.1275.0079.500.00-4454.05%
GOOG250321C001100002024-05-03 1:15PM EDT110.0064.0270.5075.000.00-13952.04%
GOOG250321C001150002024-05-03 10:05AM EDT115.0058.7065.5570.500.00-21856.54%
GOOG250321C001200002024-05-16 1:51PM EDT120.0063.9861.2565.60+2.38+3.86%32352.92%
GOOG250321C001250002024-05-17 10:56AM EDT125.0058.6857.0061.50+3.80+6.92%24751.42%
GOOG250321C001300002024-05-14 1:36PM EDT130.0050.4852.6057.500.00-36350.01%
GOOG250321C001350002024-05-17 11:03AM EDT135.0050.3949.0053.00+8.30+19.72%15147.37%
GOOG250321C001400002024-05-15 1:23PM EDT140.0042.4144.4549.000.00-230945.75%
GOOG250321C001450002024-05-17 11:03AM EDT145.0042.3040.7044.50+4.78+12.74%17743.02%
GOOG250321C001500002024-05-16 12:17PM EDT150.0037.0037.4541.000.00-526942.14%
GOOG250321C001550002024-05-16 10:18AM EDT155.0033.7733.9535.90+0.17+0.51%121738.18%
GOOG250321C001600002024-05-16 11:04AM EDT160.0030.7330.4534.000.00-22,36339.76%
GOOG250321C001650002024-05-15 2:11PM EDT165.0025.4726.3029.350.00-83,16336.39%
GOOG250321C001700002024-05-17 1:04PM EDT170.0025.2923.9026.00+1.04+4.29%33,30435.03%
GOOG250321C001750002024-05-17 3:08PM EDT175.0022.8521.7523.50+1.35+6.28%617234.80%
GOOG250321C001800002024-05-17 2:55PM EDT180.0020.0019.5520.15+1.02+5.37%1288132.97%
GOOG250321C001850002024-05-17 3:30PM EDT185.0017.7016.9518.55+1.44+8.86%8219233.61%
GOOG250321C001900002024-05-17 11:38AM EDT190.0015.2014.9016.20+0.45+3.05%423032.83%
GOOG250321C001950002024-05-17 3:30PM EDT195.0013.5012.5515.95+1.98+17.19%7414635.06%
GOOG250321C002000002024-05-17 12:03PM EDT200.0011.7611.2012.30+0.71+6.43%4033631.73%
GOOG250321C002050002024-05-17 1:16PM EDT205.0010.119.8510.30+1.16+12.96%820330.68%
GOOG250321C002100002024-05-17 1:16PM EDT210.008.708.359.75+0.30+3.57%81,11831.81%
GOOG250321C002200002024-05-17 2:34PM EDT220.006.556.406.75+0.52+8.62%11323230.14%
GOOG250321C002300002024-05-16 9:42AM EDT230.004.384.755.100.00-198930.01%
GOOG250321C002400002024-05-17 10:45AM EDT240.003.553.403.90+0.26+7.90%73130.08%
GOOG250321C002500002024-05-14 2:25PM EDT250.002.412.243.000.00-21130.23%
GOOG250321C002600002024-05-16 1:24PM EDT260.002.101.712.54+0.30+16.67%21831.13%
認沽盤範圍2025年3月21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
GOOG250321P000700002024-05-07 10:51AM EDT70.000.100.082.250.00-237460.47%
GOOG250321P000750002024-05-07 12:09PM EDT75.000.120.112.290.00-164756.76%
GOOG250321P000800002024-04-19 2:47PM EDT80.000.520.002.350.00-631852.73%
GOOG250321P000850002024-03-25 3:58PM EDT85.000.750.002.690.00-181750.59%
GOOG250321P000900002024-03-25 3:39PM EDT90.000.760.002.880.00-106356.62%
GOOG250321P000950002024-04-29 11:58AM EDT95.000.720.002.620.00-617651.51%
GOOG250321P001000002024-05-13 12:18PM EDT100.001.030.001.900.00-101,11144.23%
GOOG250321P001050002024-05-08 1:10PM EDT105.000.820.002.900.00-117345.92%
GOOG250321P001100002024-05-03 10:35AM EDT110.001.330.013.100.00-123043.48%
GOOG250321P001150002024-05-16 11:02AM EDT115.001.221.003.350.00-1149241.24%
GOOG250321P001200002024-05-16 1:18PM EDT120.001.481.321.87-0.07-4.52%217432.26%
GOOG250321P001250002024-05-17 3:38PM EDT125.001.901.342.39-0.05-2.56%36,28031.67%
GOOG250321P001300002024-05-16 2:58PM EDT130.002.441.592.700.00-1,5052,03730.02%
GOOG250321P001350002024-05-16 9:42AM EDT135.003.202.853.850.00-111630.76%
GOOG250321P001400002024-05-16 3:30PM EDT140.003.762.903.800.00-21,04427.74%
GOOG250321P001450002024-05-14 9:45AM EDT145.005.723.455.350.00-222128.64%
GOOG250321P001500002024-05-17 3:21PM EDT150.005.555.306.00-0.70-11.20%634327.03%
GOOG250321P001550002024-05-16 11:46AM EDT155.006.855.657.400.00-140326.70%
GOOG250321P001600002024-05-17 3:11PM EDT160.008.257.559.50-1.35-14.06%5032827.24%
GOOG250321P001650002024-05-16 2:58PM EDT165.0010.008.7510.900.00-1,0001,04926.14%
GOOG250321P001700002024-05-17 9:42AM EDT170.0012.5011.1011.90+0.80+6.84%11,03124.10%
GOOG250321P001750002024-05-13 1:32PM EDT175.0016.6012.5015.050.00-2225.16%
GOOG250321P001800002024-05-17 3:59PM EDT180.0016.0014.8017.10-3.52-18.03%41424.09%
GOOG250321P001850002024-04-29 12:17PM EDT185.0023.6018.0019.650.00--123.44%
GOOG250321P001900002024-05-01 2:45PM EDT190.0028.1520.6522.150.00-9722.30%
GOOG250321P002000002024-05-15 9:42AM EDT200.0030.0127.1028.800.00-2821.45%
GOOG250321P002050002024-04-17 12:53PM EDT205.0049.2931.2533.450.00-2122.84%
GOOG250321P002100002024-05-13 1:32PM EDT210.0040.9833.7537.550.00-2123.00%