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
96.25-1.35 (-1.38%)
收市價: 04:00PM EST
96.67 +0.42 (+0.44%)
市前: 05:35AM EST
價內期權
認購期權範圍2022年12月2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
GOOG221202C000600002022-11-10 3:01PM EST60.0034.050.000.000.00-800.00%
GOOG221202C000650002022-11-08 1:27PM EST65.0023.900.000.000.00--00.00%
GOOG221202C000700002022-11-10 10:19AM EST70.0023.670.000.000.00-1100.00%
GOOG221202C000750002022-11-28 12:53PM EST75.0021.600.000.000.00-500.00%
GOOG221202C000780002022-11-28 12:03PM EST78.0018.650.000.000.00-400.00%
GOOG221202C000790002022-11-28 12:53PM EST79.0017.600.000.000.00-1000.00%
GOOG221202C000800002022-11-28 2:28PM EST80.0016.000.000.000.00-300.00%
GOOG221202C000810002022-11-28 12:53PM EST81.0015.600.000.000.00-900.00%
GOOG221202C000820002022-11-23 10:05AM EST82.0016.000.000.000.00-200.00%
GOOG221202C000830002022-11-21 9:50AM EST83.0015.670.000.000.00-100.00%
GOOG221202C000840002022-11-28 3:26PM EST84.0012.000.000.000.00-400.00%
GOOG221202C000850002022-11-28 3:08PM EST85.0011.300.000.000.00-1000.00%
GOOG221202C000860002022-11-28 12:59PM EST86.0010.500.000.000.00-900.00%
GOOG221202C000870002022-11-28 2:06PM EST87.009.150.000.000.00-10600.00%
GOOG221202C000880002022-11-28 1:32PM EST88.008.600.000.000.00-1000.00%
GOOG221202C000890002022-11-28 2:09PM EST89.007.220.000.000.00-200.00%
GOOG221202C000900002022-11-28 2:28PM EST90.006.100.000.000.00-3100.00%
GOOG221202C000910002022-11-28 3:54PM EST91.005.550.000.000.00-1800.00%
GOOG221202C000920002022-11-28 3:23PM EST92.004.350.000.000.00-3400.00%
GOOG221202C000930002022-11-28 3:19PM EST93.003.600.000.000.00-8900.00%
GOOG221202C000940002022-11-28 3:53PM EST94.002.940.000.000.00-13600.00%
GOOG221202C000950002022-11-28 3:57PM EST95.002.190.000.000.00-70400.00%
GOOG221202C000960002022-11-28 3:59PM EST96.001.590.000.000.00-1,47900.00%
GOOG221202C000970002022-11-28 3:56PM EST97.001.060.000.000.00-2,55103.13%
GOOG221202C000980002022-11-28 3:58PM EST98.000.710.000.000.00-3,34106.25%
GOOG221202C000990002022-11-28 3:55PM EST99.000.420.000.000.00-1,92006.25%
GOOG221202C001000002022-11-28 3:59PM EST100.000.250.000.000.00-6,091012.50%
GOOG221202C001010002022-11-28 3:59PM EST101.000.150.000.000.00-948012.50%
GOOG221202C001020002022-11-28 3:54PM EST102.000.090.000.000.00-1,419012.50%
GOOG221202C001030002022-11-28 3:49PM EST103.000.040.000.000.00-796012.50%
GOOG221202C001040002022-11-28 3:50PM EST104.000.030.000.000.00-2,831012.50%
GOOG221202C001050002022-11-28 3:59PM EST105.000.030.000.000.00-5,099025.00%
GOOG221202C001060002022-11-28 3:42PM EST106.000.020.000.000.00-101025.00%
GOOG221202C001070002022-11-28 3:54PM EST107.000.010.000.000.00-41025.00%
GOOG221202C001080002022-11-28 1:52PM EST108.000.020.000.000.00-88025.00%
GOOG221202C001090002022-11-28 3:58PM EST109.000.010.000.000.00-5025.00%
GOOG221202C001100002022-11-28 3:59PM EST110.000.010.000.000.00-58025.00%
GOOG221202C001110002022-11-25 11:42AM EST111.000.010.000.000.00-12025.00%
GOOG221202C001120002022-11-28 1:32PM EST112.000.010.000.000.00-11025.00%
GOOG221202C001130002022-11-28 10:43AM EST113.000.010.000.000.00-4025.00%
GOOG221202C001140002022-11-28 10:42AM EST114.000.010.000.000.00-2050.00%
GOOG221202C001150002022-11-28 9:55AM EST115.000.010.000.000.00-24050.00%
GOOG221202C001160002022-11-28 9:52AM EST116.000.010.000.000.00-2050.00%
GOOG221202C001170002022-11-28 9:51AM EST117.000.010.000.000.00-4050.00%
GOOG221202C001180002022-11-28 9:46AM EST118.000.010.000.000.00-2050.00%
GOOG221202C001190002022-11-28 9:30AM EST119.000.010.000.000.00-8050.00%
GOOG221202C001200002022-11-25 9:37AM EST120.000.010.000.000.00-1050.00%
GOOG221202C001210002022-11-21 11:49AM EST121.000.020.000.000.00-2050.00%
GOOG221202C001220002022-11-28 9:30AM EST122.000.010.000.000.00-8050.00%
GOOG221202C001230002022-11-23 10:44AM EST123.000.010.000.000.00-8050.00%
GOOG221202C001240002022-11-23 10:36AM EST124.000.010.000.000.00-1050.00%
GOOG221202C001250002022-11-14 2:10PM EST125.000.020.000.000.00-2050.00%
GOOG221202C001300002022-11-16 10:55AM EST130.000.020.000.000.00-21050.00%
GOOG221202C001350002022-10-25 1:11PM EST135.000.100.000.060.00-526128.91%
GOOG221202C001400002022-11-03 8:36AM EST140.000.020.000.000.00--050.00%
GOOG221202C001450002022-10-26 9:08AM EST145.000.030.000.000.00-1050.00%
認沽盤範圍2022年12月2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
GOOG221202P000600002022-11-16 9:45AM EST60.000.010.000.000.00-100050.00%
GOOG221202P000650002022-11-21 9:35AM EST65.000.010.000.000.00-1050.00%
GOOG221202P000700002022-11-22 1:29PM EST70.000.010.000.000.00-3050.00%
GOOG221202P000750002022-11-28 3:55PM EST75.000.030.000.000.00-57050.00%
GOOG221202P000760002022-11-28 3:55PM EST76.000.040.000.000.00-65050.00%
GOOG221202P000770002022-11-25 10:36AM EST77.000.010.000.000.00-1050.00%
GOOG221202P000780002022-11-25 10:40AM EST78.000.010.000.000.00-6050.00%
GOOG221202P000790002022-11-25 12:07PM EST79.000.010.000.000.00-105050.00%
GOOG221202P000800002022-11-28 10:59AM EST80.000.010.000.000.00-1050.00%
GOOG221202P000810002022-11-28 11:29AM EST81.000.010.000.000.00-1050.00%
GOOG221202P000820002022-11-28 11:39AM EST82.000.010.000.000.00-3025.00%
GOOG221202P000830002022-11-28 3:32PM EST83.000.010.000.000.00-24025.00%
GOOG221202P000840002022-11-28 2:30PM EST84.000.020.000.000.00-2025.00%
GOOG221202P000850002022-11-28 3:15PM EST85.000.020.000.000.00-7025.00%
GOOG221202P000860002022-11-28 2:28PM EST86.000.020.000.000.00-45025.00%
GOOG221202P000870002022-11-28 3:54PM EST87.000.030.000.000.00-157025.00%
GOOG221202P000880002022-11-28 3:42PM EST88.000.050.000.000.00-158025.00%
GOOG221202P000890002022-11-28 3:56PM EST89.000.070.000.000.00-375025.00%
GOOG221202P000900002022-11-28 3:59PM EST90.000.110.000.000.00-1,215012.50%
GOOG221202P000910002022-11-28 3:50PM EST91.000.170.000.000.00-224012.50%
GOOG221202P000920002022-11-28 3:58PM EST92.000.240.000.000.00-1,649012.50%
GOOG221202P000930002022-11-28 3:52PM EST93.000.370.000.000.00-1,23106.25%
GOOG221202P000940002022-11-28 3:58PM EST94.000.560.000.000.00-1,04806.25%
GOOG221202P000950002022-11-28 3:59PM EST95.000.860.000.000.00-4,19003.13%
GOOG221202P000960002022-11-28 3:59PM EST96.001.240.000.000.00-1,82800.78%
GOOG221202P000970002022-11-28 3:59PM EST97.001.730.000.000.00-1,94900.00%
GOOG221202P000980002022-11-28 3:49PM EST98.002.550.000.000.00-65600.00%
GOOG221202P000990002022-11-28 3:43PM EST99.003.250.000.000.00-33100.00%
GOOG221202P001000002022-11-28 3:54PM EST100.003.950.000.000.00-9200.00%
GOOG221202P001010002022-11-28 2:34PM EST101.005.030.000.000.00-1700.00%
GOOG221202P001020002022-11-28 3:55PM EST102.005.750.000.000.00-2300.00%
GOOG221202P001030002022-11-25 11:12AM EST103.005.000.000.000.00-300.00%
GOOG221202P001040002022-11-28 3:40PM EST104.007.950.000.000.00-2700.00%
GOOG221202P001050002022-11-28 11:29AM EST105.008.350.000.000.00-1500.00%
GOOG221202P001060002022-11-23 2:54PM EST106.007.250.000.000.00-300.00%
GOOG221202P001070002022-11-23 3:20PM EST107.008.000.000.000.00-600.00%
GOOG221202P001080002022-11-28 10:14AM EST108.0011.150.000.000.00-500.00%
GOOG221202P001090002022-11-28 1:09PM EST109.0012.500.000.000.00-2000.00%
GOOG221202P001100002022-11-28 3:56PM EST110.0013.750.000.000.00-1000.00%
GOOG221202P001110002022-11-25 9:46AM EST111.0012.340.000.000.00-100.00%
GOOG221202P001120002022-11-18 10:42AM EST112.0013.900.000.000.00-500.00%
GOOG221202P001130002022-11-28 12:53PM EST113.0016.450.000.000.00-1100.00%
GOOG221202P001140002022-10-20 9:02AM EST114.0012.9515.8016.700.00--00.00%
GOOG221202P001150002022-11-28 3:45PM EST115.0018.900.000.000.00-800.00%
GOOG221202P001170002022-11-25 12:17PM EST117.0019.200.000.000.00-100.00%
GOOG221202P001180002022-10-25 10:30AM EST118.0014.7217.9019.500.00--00.00%
GOOG221202P001190002022-10-28 12:39PM EST119.0023.3021.1022.600.00-100.00%
GOOG221202P001200002022-11-28 3:27PM EST120.0024.050.000.000.00-200.00%
GOOG221202P001220002022-11-10 10:20AM EST122.0028.600.000.000.00--00.00%
GOOG221202P001350002022-11-03 9:50AM EST135.0049.100.000.000.00--00.00%