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12月19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
GOOG251219C000450002023-06-02 1:27PM EDT45.0089.0084.0088.50+7.70+9.47%19264.59%
GOOG251219C000500002023-06-02 11:47AM EDT50.0082.4080.0084.50+1.50+1.85%618662.28%
GOOG251219C000550002023-05-15 9:46AM EDT55.0071.0875.5080.500.00-28659.18%
GOOG251219C000600002023-05-24 9:30AM EDT60.0071.0571.5076.500.00-18756.93%
GOOG251219C000650002023-05-16 12:30PM EDT65.0064.5067.5072.500.00-27354.69%
GOOG251219C000700002023-06-02 11:46AM EDT70.0065.0363.5068.50-0.32-0.49%107652.45%
GOOG251219C000750002023-05-30 11:26AM EDT75.0062.4960.0064.500.00-26850.77%
GOOG251219C000800002023-05-23 11:12AM EDT80.0058.5056.0061.000.00-17853.97%
GOOG251219C000850002023-05-31 12:34PM EDT85.0053.5552.5057.500.00-5613452.32%
GOOG251219C000900002023-06-01 12:12PM EDT90.0051.0049.4054.000.00-242850.62%
GOOG251219C000950002023-06-01 10:35AM EDT95.0047.5046.0050.50+1.75+3.83%123648.87%
GOOG251219C001000002023-06-02 3:56PM EDT100.0045.0142.5047.50+1.06+2.41%228847.86%
GOOG251219C001050002023-06-02 3:56PM EDT105.0042.4139.8544.50+0.41+0.98%116246.75%
GOOG251219C001100002023-06-01 3:34PM EDT110.0036.8038.0041.500.00-141,45845.53%
GOOG251219C001150002023-06-02 3:55PM EDT115.0036.8034.2538.50+0.90+2.51%29538144.23%
GOOG251219C001200002023-06-01 1:46PM EDT120.0034.2532.1535.50+2.45+7.70%140242.84%
GOOG251219C001250002023-06-02 3:56PM EDT125.0031.4329.8033.00+1.48+4.94%1923942.04%
GOOG251219C001300002023-06-02 3:20PM EDT130.0028.0526.2530.50-0.70-2.43%647941.11%
GOOG251219C001350002023-06-02 10:17AM EDT135.0026.3723.7528.25+0.96+3.78%233140.41%
GOOG251219C001400002023-06-02 3:45PM EDT140.0024.0021.9524.90+0.87+3.76%12631938.19%
GOOG251219C001450002023-06-01 1:37PM EDT145.0021.2519.9023.500.00-115738.34%
GOOG251219C001500002023-06-02 12:04PM EDT150.0019.5518.7020.50-0.25-1.26%2361136.35%
GOOG251219C001550002023-06-02 3:56PM EDT155.0017.5316.1019.40+0.73+4.35%324436.63%
GOOG251219C001600002023-06-01 3:48PM EDT160.0015.9014.3018.300.00-1443336.80%
GOOG251219C001650002023-06-02 10:14AM EDT165.0015.0012.8516.65+0.50+3.45%9519036.17%
GOOG251219C001700002023-06-01 10:25AM EDT170.0013.3311.6015.40+2.53+23.43%9410635.94%
GOOG251219C001750002023-06-02 3:43PM EDT175.0013.0510.3514.15+1.25+10.59%439335.60%
GOOG251219C001800002023-06-01 12:02PM EDT180.0011.009.5012.400.00-120134.49%
GOOG251219C001850002023-06-02 3:59PM EDT185.0010.359.2511.40+0.70+7.25%66634.28%
認沽盤範圍2025年12月19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
GOOG251219P000450002023-05-31 1:22PM EDT45.000.920.701.150.00-321140.67%
GOOG251219P000500002023-05-26 11:53AM EDT50.001.670.902.610.00-1693545.09%
GOOG251219P000550002023-05-30 11:30AM EDT55.002.490.005.000.00-18650.21%
GOOG251219P000600002023-05-24 11:35AM EDT60.002.351.263.550.00-28740.90%
GOOG251219P000650002023-05-25 1:28PM EDT65.002.882.503.200.00-136836.05%
GOOG251219P000700002023-06-01 1:13PM EDT70.003.262.655.350.00-611939.06%
GOOG251219P000750002023-05-25 2:47PM EDT75.004.101.534.950.00-111834.52%
GOOG251219P000800002023-05-22 11:32AM EDT80.005.752.536.90-0.05-0.86%17135.81%
GOOG251219P000850002023-06-02 12:43PM EDT85.006.805.056.55+0.70+11.48%412631.74%
GOOG251219P000900002023-06-01 2:40PM EDT90.007.255.457.350.00-15930.16%
GOOG251219P000950002023-05-25 10:33AM EDT95.008.807.8010.300.00-710432.26%
GOOG251219P001000002023-05-31 9:30AM EDT100.0010.007.0012.000.00-16731.71%
GOOG251219P001050002023-06-01 3:27PM EDT105.0011.809.0013.500.00-315530.63%
GOOG251219P001100002023-06-01 1:13PM EDT110.0012.0510.7513.000.00-316526.53%
GOOG251219P001150002023-05-31 3:56PM EDT115.0015.7012.3516.500.00-215528.02%
GOOG251219P001200002023-06-02 9:58AM EDT120.0016.1014.0017.00-0.88-5.18%119725.17%
GOOG251219P001250002023-05-31 3:38PM EDT125.0020.5016.0020.500.00-314726.08%
GOOG251219P001300002023-05-26 9:36AM EDT130.0022.1218.5023.000.00-416525.46%
GOOG251219P001350002023-05-22 9:47AM EDT135.0023.0020.5025.500.00-10010624.63%
GOOG251219P001400002023-05-22 10:45AM EDT140.0026.4023.5028.000.00-2223.57%
GOOG251219P001450002023-04-18 1:05PM EDT145.0041.5027.5032.500.00-3024.83%
GOOG251219P001500002023-05-19 9:34AM EDT150.0029.0530.0534.00-3.64-11.13%14522.02%
GOOG251219P001550002023-04-12 10:11AM EDT155.0049.2538.5043.000.00--128.85%
GOOG251219P001600002023-05-12 11:10AM EDT160.0044.5536.0040.500.00-2920.08%