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
136.39-2.06 (-1.49%)
市場開市。 截至 02:16PM EST。
價內期權
認購期權範圍2023年12月8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
GOOG231208C000700002023-12-08 10:02AM EST70.0066.7066.4066.50+4.30+6.89%227521.88%
GOOG231208C000750002023-12-06 10:05AM EST75.0057.5561.3561.500.00-16443.75%
GOOG231208C000800002023-12-06 12:51PM EST80.0052.1056.4056.500.00-342425.00%
GOOG231208C000900002023-11-10 11:36AM EST90.0042.8846.3546.500.00--3318.75%
GOOG231208C001000002023-12-08 1:51PM EST100.0036.3536.3536.70-2.35-6.07%1220291.41%
GOOG231208C001050002023-12-04 3:22PM EST105.0025.3731.3031.750.00-22251.56%
GOOG231208C001100002023-12-08 1:27PM EST110.0026.5026.3526.55-1.38-4.95%7677188.28%
GOOG231208C001130002023-10-26 9:26AM EST113.0012.6023.0527.350.00--0351.17%
GOOG231208C001140002023-12-05 10:15AM EST114.0018.2522.3022.450.00-24160.94%
GOOG231208C001150002023-12-08 1:34PM EST115.0021.5021.3521.75+3.90+22.16%125179.69%
GOOG231208C001160002023-12-07 3:58PM EST116.0022.4020.3520.450.00-12120.31%
GOOG231208C001170002023-12-01 10:22AM EST117.0020.7419.3019.45+4.91+31.02%110140.63%
GOOG231208C001180002023-12-08 10:35AM EST118.0019.0018.3518.50-1.55-7.54%12124.22%
GOOG231208C001190002023-12-07 12:40PM EST119.0020.5717.3017.450.00-12127.34%
GOOG231208C001200002023-12-08 10:53AM EST120.0016.3216.3016.45-2.35-12.59%15108120.31%
GOOG231208C001210002023-12-07 9:56AM EST121.0017.7015.3015.450.00-16113.67%
GOOG231208C001220002023-12-06 3:04PM EST122.009.9014.3514.550.00-2347107.03%
GOOG231208C001230002023-12-08 11:38AM EST123.0013.5513.3013.50+4.55+50.56%12681.25%
GOOG231208C001240002023-12-08 11:42AM EST124.0012.3112.3512.55+4.01+48.31%3893.75%
GOOG231208C001250002023-12-07 10:50AM EST125.0011.7511.3511.80-1.62-12.12%5399107.03%
GOOG231208C001260002023-12-08 11:39AM EST126.0010.3210.3010.45-2.98-22.41%1813580.08%
GOOG231208C001270002023-12-07 11:07AM EST127.009.179.309.50-2.03-18.12%211057.81%
GOOG231208C001280002023-12-08 1:17PM EST128.008.388.308.45-2.33-21.76%3935566.80%
GOOG231208C001290002023-12-08 11:48AM EST129.007.317.357.55-2.29-23.85%1642659.77%
GOOG231208C001300002023-12-08 1:49PM EST130.006.256.306.80-2.03-24.52%1231,48565.04%
GOOG231208C001310002023-12-08 1:51PM EST131.005.325.305.50-2.18-29.07%10597752.15%
GOOG231208C001320002023-12-08 1:58PM EST132.004.434.355.20-1.90-30.02%4291,68563.77%
GOOG231208C001330002023-12-08 1:44PM EST133.003.253.353.55-2.15-39.81%3362,46140.43%
GOOG231208C001340002023-12-08 1:50PM EST134.002.312.372.49-2.19-48.67%4,4508,85527.44%
GOOG231208C001350002023-12-08 2:00PM EST135.001.391.391.53-2.21-61.39%1,5805,42021.09%
GOOG231208C001360002023-12-08 1:51PM EST136.000.470.540.57-2.17-82.20%8,4344,37712.01%
GOOG231208C001370002023-12-08 2:00PM EST137.000.070.060.07-1.76-96.17%19,2379,7489.57%
GOOG231208C001380002023-12-08 2:00PM EST138.000.010.010.02-1.21-99.18%12,0164,57013.67%
GOOG231208C001390002023-12-08 1:46PM EST139.000.010.000.01-0.73-98.65%7,2152,60217.97%
GOOG231208C001400002023-12-08 1:43PM EST140.000.010.000.01-0.45-97.83%3,4197,28823.44%
GOOG231208C001410002023-12-08 1:41PM EST141.000.010.000.01-0.23-95.83%1,1063,18428.91%
GOOG231208C001420002023-12-08 12:45PM EST142.000.010.000.01-0.13-92.86%3252,45634.38%
GOOG231208C001430002023-12-08 10:09AM EST143.000.010.000.01-0.08-88.89%1071,52439.06%
GOOG231208C001440002023-12-08 1:10PM EST144.000.010.000.01-0.03-75.00%211,06643.75%
GOOG231208C001450002023-12-08 9:30AM EST145.000.010.000.01-0.03-75.00%61,07348.44%
GOOG231208C001460002023-12-07 3:30PM EST146.000.040.000.010.00-1,2311,07550.00%
GOOG231208C001470002023-12-08 1:27PM EST147.000.010.000.000.00-2635525.00%
GOOG231208C001480002023-12-07 12:54PM EST148.000.020.010.010.00-10223462.50%
GOOG231208C001490002023-12-07 3:45PM EST149.000.010.000.010.00-2917762.50%
GOOG231208C001500002023-12-08 10:29AM EST150.000.010.000.010.00-247965.63%
GOOG231208C001525002023-12-07 1:13PM EST152.500.010.000.000.00-1012050.00%
GOOG231208C001550002023-11-29 12:40PM EST155.000.010.000.010.00-122187.50%
GOOG231208C001575002023-11-20 12:20PM EST157.500.020.000.010.00-212296.88%
GOOG231208C001600002023-11-20 9:37AM EST160.000.030.000.010.00-519106.25%
GOOG231208C001625002023-11-21 11:27AM EST162.500.010.000.010.00--83115.63%
GOOG231208C001650002023-11-20 3:32PM EST165.000.010.000.010.00-2228125.00%
GOOG231208C001700002023-11-20 9:36AM EST170.000.010.000.010.00-40170143.75%
GOOG231208C001800002023-12-07 9:30AM EST180.000.020.000.010.00-2930175.00%
認沽盤範圍2023年12月8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
GOOG231208P000700002023-12-04 12:16PM EST70.000.010.000.010.00--1412.50%
GOOG231208P000800002023-12-04 10:38AM EST80.000.010.000.010.00-525325.00%
GOOG231208P000900002023-11-03 9:37AM EST90.000.030.000.160.00-26349.22%
GOOG231208P000950002023-11-30 3:50PM EST95.000.510.000.010.00-2042231.25%
GOOG231208P001000002023-11-24 11:55AM EST100.000.010.000.010.00-602221196.88%
GOOG231208P001050002023-12-01 11:12AM EST105.000.010.000.010.00-2250168.75%
GOOG231208P001100002023-11-30 3:57PM EST110.000.010.000.010.00-67157143.75%
GOOG231208P001120002023-12-07 11:05AM EST112.000.010.000.010.00-695131.25%
GOOG231208P001130002023-12-07 11:34AM EST113.000.010.000.010.00-1105125.00%
GOOG231208P001140002023-12-04 3:43PM EST114.000.010.000.010.00-93111118.75%
GOOG231208P001150002023-12-05 12:48PM EST115.000.010.000.010.00-281112.50%
GOOG231208P001160002023-12-07 9:35AM EST116.000.010.000.010.00-1141109.38%
GOOG231208P001170002023-12-05 10:19AM EST117.000.010.000.010.00-9433103.13%
GOOG231208P001180002023-12-05 11:53AM EST118.000.020.000.010.00-139496.88%
GOOG231208P001190002023-12-04 3:38PM EST119.000.030.000.010.00-3629693.75%
GOOG231208P001200002023-12-07 3:44PM EST120.000.010.000.010.00-441987.50%
GOOG231208P001210002023-12-07 11:50AM EST121.000.010.000.010.00-2414084.38%
GOOG231208P001220002023-12-07 3:09PM EST122.000.010.000.010.00-12247578.13%
GOOG231208P001230002023-12-08 10:35AM EST123.000.010.000.010.00-4626171.88%
GOOG231208P001240002023-12-07 1:06PM EST124.000.010.000.010.00-5073668.75%
GOOG231208P001250002023-12-08 11:44AM EST125.000.010.000.010.00-446562.50%
GOOG231208P001260002023-12-07 3:41PM EST126.000.010.000.010.00-175056.25%
GOOG231208P001270002023-12-08 12:27PM EST127.000.010.000.01-0.01-50.00%801,26053.13%
GOOG231208P001280002023-12-08 1:46PM EST128.000.010.000.010.00-602,97050.78%
GOOG231208P001290002023-12-08 1:56PM EST129.000.010.000.010.00-111,33145.31%
GOOG231208P001300002023-12-08 1:21PM EST130.000.010.000.01-0.01-50.00%1553,77139.84%
GOOG231208P001310002023-12-08 9:54AM EST131.000.010.000.01-0.01-50.00%91,69434.38%
GOOG231208P001320002023-12-08 11:42AM EST132.000.010.000.01-0.02-66.67%1391,32828.13%
GOOG231208P001330002023-12-08 1:56PM EST133.000.020.000.01-0.02-50.00%1821,77522.66%
GOOG231208P001340002023-12-08 1:46PM EST134.000.010.000.01-0.05-83.33%6,1572,26816.80%
GOOG231208P001350002023-12-08 1:53PM EST135.000.020.020.03-0.09-81.82%7,6764,60513.28%
GOOG231208P001360002023-12-08 1:57PM EST136.000.110.100.11-0.10-47.62%11,0355,3339.08%
GOOG231208P001370002023-12-08 1:59PM EST137.000.600.590.64+0.20+50.00%16,74111,5247.03%
GOOG231208P001380002023-12-08 1:44PM EST138.001.641.511.81+0.87+112.99%2,8332,70425.88%
GOOG231208P001390002023-12-08 1:34PM EST139.002.512.472.93+1.22+94.57%8961,64441.60%
GOOG231208P001400002023-12-08 1:42PM EST140.003.753.503.65+1.73+85.64%16252829.10%
GOOG231208P001410002023-12-08 12:08PM EST141.004.604.554.70+1.78+63.12%4616941.99%
GOOG231208P001420002023-12-08 9:36AM EST142.005.455.555.70+1.75+47.30%15448.83%
GOOG231208P001430002023-12-07 2:25PM EST143.006.506.456.65+2.20+51.16%13247.27%
GOOG231208P001440002023-12-08 9:43AM EST144.007.207.507.65+2.70+60.00%5553.13%
GOOG231208P001450002023-12-07 3:42PM EST145.006.697.958.700.00-9967.97%
GOOG231208P001470002023-12-07 1:50PM EST147.008.6710.4510.700.00-5580.08%
GOOG231208P001550002023-12-04 9:38AM EST155.0024.1018.4518.650.00-20109.38%
GOOG231208P001700002023-12-08 10:01AM EST170.0033.3033.4533.60-4.60-12.14%2200.00%
GOOG231208P001750002023-12-07 3:55PM EST175.0036.6538.4538.600.00-200.00%
GOOG231208P001800002023-12-06 1:06PM EST180.0043.3043.5043.65-4.85-10.07%220214.06%