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
152.26+0.32 (+0.21%)
收市:04:00PM EDT
152.15 -0.11 (-0.07%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2025年6月20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
GOOG250620C000450002024-03-14 11:07AM EDT45.00101.85108.00112.500.00-112382.45%
GOOG250620C000500002024-03-06 11:25AM EDT50.0086.00103.00108.000.00-111377.50%
GOOG250620C000550002023-11-30 12:01PM EDT55.0083.8888.0093.000.00-4024100.00%
GOOG250620C000600002024-03-25 9:30AM EDT60.0095.0093.5098.500.00-214068.80%
GOOG250620C000650002024-03-18 10:18AM EDT65.0089.4989.0094.000.00-16566.09%
GOOG250620C000700002024-03-28 2:29PM EDT70.0087.0084.5089.50+13.27+18.00%117663.39%
GOOG250620C000750002024-03-19 2:42PM EDT75.0082.1080.0085.00+3.83+4.89%112860.71%
GOOG250620C000800002024-03-27 10:59AM EDT80.0077.4275.5080.50+0.93+1.22%114458.04%
GOOG250620C000850002024-03-27 10:59AM EDT85.0072.0271.5076.000.00-24656.22%
GOOG250620C000900002024-03-15 12:01PM EDT90.0059.2066.5071.500.00-164152.80%
GOOG250620C000950002024-03-28 2:35PM EDT95.0064.5959.9569.95+2.14+3.43%114751.45%
GOOG250620C001000002024-03-28 12:45PM EDT100.0060.1558.0063.00+1.10+1.86%155055.15%
GOOG250620C001050002024-03-21 3:48PM EDT105.0053.5053.7558.500.00-710652.12%
GOOG250620C001100002024-03-27 3:39PM EDT110.0051.5050.8554.500.00-275650.23%
GOOG250620C001150002024-03-19 12:08PM EDT115.0044.1546.8051.000.00-128649.26%
GOOG250620C001200002024-03-28 10:27AM EDT120.0044.1542.4547.00+1.35+3.15%11,20747.15%
GOOG250620C001250002024-03-28 11:41AM EDT125.0040.5039.3043.50+1.30+3.32%167545.89%
GOOG250620C001300002024-03-28 11:14AM EDT130.0037.3035.0040.00+1.15+3.18%11,37944.47%
GOOG250620C001350002024-03-27 12:33PM EDT135.0034.4527.4535.50+1.50+4.55%141241.25%
GOOG250620C001400002024-03-28 12:41PM EDT140.0030.9428.5033.50-0.56-1.78%32,08942.04%
GOOG250620C001450002024-03-28 2:24PM EDT145.0028.2127.5029.00+0.74+2.69%25,19938.61%
GOOG250620C001500002024-03-28 3:07PM EDT150.0025.5620.7526.70+1.06+4.33%103,91438.49%
GOOG250620C001550002024-03-27 10:12AM EDT155.0022.2016.0023.300.00-11,90236.49%
GOOG250620C001600002024-03-28 12:40PM EDT160.0020.4717.0026.00+0.63+3.18%51,94043.42%
GOOG250620C001650002024-03-28 12:26PM EDT165.0018.6512.1020.80-0.15-0.80%11,73538.32%
GOOG250620C001700002024-03-27 9:54AM EDT170.0016.5016.4017.650.00-14,37036.10%
GOOG250620C001750002024-03-28 3:57PM EDT175.0014.7514.6017.00-0.20-1.34%1967137.40%
GOOG250620C001800002024-03-27 10:26AM EDT180.0011.2510.5015.500.00-13,48637.27%
GOOG250620C001850002024-03-27 2:06PM EDT185.0010.959.0013.950.00-172236.88%
GOOG250620C001900002024-03-18 1:07PM EDT190.009.578.5013.000.00-247637.26%
GOOG250620C001950002024-03-26 11:51AM EDT195.009.206.5011.50-0.35-3.66%11582736.61%
GOOG250620C002000002024-03-28 2:58PM EDT200.008.155.5010.50+0.65+8.67%2143636.61%
GOOG250620C002050002024-03-28 11:11AM EDT205.007.154.509.50-0.05-0.69%111836.46%
GOOG250620C002100002024-03-28 11:13AM EDT210.006.204.009.00+0.15+2.48%11,84437.05%
GOOG250620C002150002024-03-26 10:19AM EDT215.006.403.508.000.00-134936.63%
GOOG250620C002200002024-03-25 10:07AM EDT220.004.242.507.500.00-21,78937.01%
GOOG250620C002250002024-03-28 12:48PM EDT225.004.332.956.50-0.12-2.70%41,81836.32%
認沽盤範圍2025年6月20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
GOOG250620P000450002024-02-21 1:47PM EDT45.000.100.010.440.00-150150.20%
GOOG250620P000500002024-03-22 1:36PM EDT50.000.150.001.150.00-11,91353.30%
GOOG250620P000550002024-02-29 1:07PM EDT55.000.270.205.000.00-191267.44%
GOOG250620P000600002024-02-29 1:06PM EDT60.000.240.005.000.00-141761.66%
GOOG250620P000650002024-03-22 1:36PM EDT65.000.240.000.600.00-11,04641.94%
GOOG250620P000700002024-03-28 9:44AM EDT70.000.600.002.00-0.04-6.25%291,30849.78%
GOOG250620P000750002024-03-27 11:34AM EDT75.000.990.002.400.00-21,22548.17%
GOOG250620P000800002024-03-26 2:26PM EDT80.000.840.005.000.00-280355.40%
GOOG250620P000850002024-03-19 12:48PM EDT85.001.320.105.000.00-158951.26%
GOOG250620P000900002024-03-18 11:32AM EDT90.001.550.005.000.00-31,05247.36%
GOOG250620P000950002024-03-22 12:59PM EDT95.001.800.002.850.00-1064036.35%
GOOG250620P001000002024-03-28 9:43AM EDT100.002.322.003.000.00-121,70333.78%
GOOG250620P001050002024-03-27 9:30AM EDT105.003.002.005.500.00-594638.12%
GOOG250620P001100002024-03-22 3:18PM EDT110.003.553.006.000.00-11,48736.04%
GOOG250620P001150002024-03-27 10:29AM EDT115.004.453.607.000.00-11,81035.05%
GOOG250620P001200002024-03-22 3:23PM EDT120.005.345.057.500.00-241,58432.78%
GOOG250620P001250002024-03-27 3:37PM EDT125.006.614.009.000.00-11,07732.41%
GOOG250620P001300002024-03-26 3:54PM EDT130.007.906.308.050.00-474727.23%
GOOG250620P001350002024-03-28 1:37PM EDT135.009.857.0011.50+0.56+6.03%267329.90%
GOOG250620P001400002024-03-26 3:08PM EDT140.0010.8310.0013.500.00-21,29129.55%
GOOG250620P001450002024-03-28 1:37PM EDT145.0013.1510.5015.50+0.15+1.15%237828.89%
GOOG250620P001500002024-03-26 3:08PM EDT150.0014.9412.5017.500.00-256627.95%
GOOG250620P001550002024-03-25 9:30AM EDT155.0017.7115.0020.000.00-24627.48%
GOOG250620P001600002024-03-28 2:06PM EDT160.0020.0018.0022.50-0.30-1.48%14626.71%
GOOG250620P001650002024-02-27 1:38PM EDT165.0028.6422.6523.550.00-1523.46%
GOOG250620P001700002024-03-22 3:03PM EDT170.0026.2523.5028.000.00-1925.00%
GOOG250620P001750002024-02-28 4:09PM EDT175.0038.6526.4534.000.00-2328.74%
GOOG250620P001800002024-02-29 11:01AM EDT180.0040.5030.0035.000.00-2424.37%
GOOG250620P001850002024-03-11 12:19PM EDT185.0045.9533.5038.500.00-111223.58%
GOOG250620P001900002024-03-04 10:30AM EDT190.0054.0037.5042.500.00-1023.36%
GOOG250620P002000002023-12-27 3:51PM EDT200.0059.2344.5048.850.00-2017.18%
GOOG250620P002250002024-02-06 4:31PM EDT225.0079.9487.0092.000.00-1054.06%