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
101.32-0.58 (-0.57%)
收市價: 04:00PM EDT
101.49 +0.17 (+0.17%)
市前: 08:33AM EDT
價內期權
認購期權範圍2023年3月31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
GOOG230331C000600002023-03-29 10:42AM EDT60.0041.450.000.000.00-160.00%
GOOG230331C000650002023-02-24 10:57AM EDT65.0024.8538.8043.100.00-6211,003.32%
GOOG230331C000700002023-03-10 3:58PM EDT70.0021.800.000.000.00-11690.00%
GOOG230331C000750002023-03-17 1:11PM EDT75.0027.100.000.000.00-1490.00%
GOOG230331C000800002023-03-30 12:19PM EDT80.0021.500.000.000.00-11500.00%
GOOG230331C000810002023-03-10 2:46PM EDT81.0011.100.000.000.00-372180.00%
GOOG230331C000820002023-03-27 10:40AM EDT82.0022.050.000.000.00-231960.00%
GOOG230331C000830002023-03-24 12:21PM EDT83.0022.300.000.000.00-1450.00%
GOOG230331C000840002023-03-27 10:40AM EDT84.0020.100.000.000.00-1740.00%
GOOG230331C000850002023-03-30 10:24AM EDT85.0015.850.000.000.00-2590.00%
GOOG230331C000860002023-03-29 10:06AM EDT86.0015.800.000.000.00-1250.00%
GOOG230331C000870002023-03-29 3:54PM EDT87.0014.950.000.000.00-9160.00%
GOOG230331C000880002023-03-28 11:45AM EDT88.0013.220.000.000.00-1260.00%
GOOG230331C000890002023-03-29 9:45AM EDT89.0012.850.000.000.00-41830.00%
GOOG230331C000900002023-03-30 1:59PM EDT90.0011.150.000.000.00-143930.00%
GOOG230331C000910002023-03-30 3:24PM EDT91.0010.300.000.000.00-52150.00%
GOOG230331C000920002023-03-30 12:10PM EDT92.009.250.000.000.00-17410.00%
GOOG230331C000930002023-03-30 12:25PM EDT93.008.300.000.000.00-28530.00%
GOOG230331C000940002023-03-30 3:55PM EDT94.007.300.000.000.00-281,6520.00%
GOOG230331C000950002023-03-30 3:29PM EDT95.006.370.000.000.00-491,5880.00%
GOOG230331C000960002023-03-30 3:32PM EDT96.005.350.000.000.00-684,1110.00%
GOOG230331C000970002023-03-30 2:24PM EDT97.004.170.000.000.00-891,1140.00%
GOOG230331C000980002023-03-30 3:57PM EDT98.003.200.000.000.00-2039590.00%
GOOG230331C000990002023-03-30 3:59PM EDT99.002.450.000.000.00-5332,2140.00%
GOOG230331C001000002023-03-30 3:59PM EDT100.001.520.000.000.00-4,2604,9230.00%
GOOG230331C001010002023-03-30 3:59PM EDT101.000.770.000.000.00-8,7543,1240.00%
GOOG230331C001020002023-03-30 3:59PM EDT102.000.350.000.000.00-12,3345,2783.13%
GOOG230331C001030002023-03-30 3:59PM EDT103.000.140.000.000.00-5,6634,7346.25%
GOOG230331C001040002023-03-30 3:59PM EDT104.000.060.000.000.00-1,5843,75112.50%
GOOG230331C001050002023-03-30 3:56PM EDT105.000.020.000.000.00-2,4584,72312.50%
GOOG230331C001060002023-03-30 3:57PM EDT106.000.010.000.000.00-6642,84725.00%
GOOG230331C001070002023-03-30 3:25PM EDT107.000.010.000.000.00-2312,14825.00%
GOOG230331C001080002023-03-30 3:59PM EDT108.000.010.000.000.00-2892,45325.00%
GOOG230331C001090002023-03-30 2:00PM EDT109.000.010.000.000.00-411,46225.00%
GOOG230331C001100002023-03-30 3:35PM EDT110.000.010.000.000.00-694,28650.00%
GOOG230331C001110002023-03-30 3:15PM EDT111.000.010.000.000.00-201,55050.00%
GOOG230331C001120002023-03-29 3:30PM EDT112.000.010.000.000.00-51,23150.00%
GOOG230331C001130002023-03-30 11:12AM EDT113.000.010.000.000.00-558850.00%
GOOG230331C001140002023-03-30 10:56AM EDT114.000.010.000.000.00-2191750.00%
GOOG230331C001150002023-03-30 11:39AM EDT115.000.010.000.000.00-91,13850.00%
GOOG230331C001160002023-03-30 12:12PM EDT116.000.010.000.000.00-154350.00%
GOOG230331C001170002023-03-28 12:06PM EDT117.000.010.000.000.00-137250.00%
GOOG230331C001180002023-03-28 1:04PM EDT118.000.010.000.000.00-647750.00%
GOOG230331C001190002023-03-29 12:04PM EDT119.000.010.000.000.00-227050.00%
GOOG230331C001200002023-03-27 1:39PM EDT120.000.010.000.000.00-2271,54350.00%
GOOG230331C001210002023-03-28 12:47PM EDT121.000.010.000.000.00-36850.00%
GOOG230331C001220002023-03-24 3:20PM EDT122.000.020.000.000.00-830150.00%
GOOG230331C001230002023-03-24 3:57PM EDT123.000.020.000.000.00-2961150.00%
GOOG230331C001240002023-03-22 2:57PM EDT124.000.030.000.000.00-2158150.00%
GOOG230331C001250002023-03-30 11:36AM EDT125.000.010.000.000.00-201,75850.00%
GOOG230331C001300002023-03-24 3:47PM EDT130.000.010.000.000.00-72,68150.00%
GOOG230331C001350002023-03-24 2:57PM EDT135.000.020.000.000.00-3012,44250.00%
GOOG230331C001400002023-02-28 11:41AM EDT140.000.020.000.010.00-129206.25%
GOOG230331C001450002023-03-16 3:35PM EDT145.000.010.000.000.00-325650.00%
GOOG230331C001500002023-03-22 9:30AM EDT150.000.020.000.000.00-136950.00%
認沽盤範圍2023年3月31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
GOOG230331P000500002023-03-10 4:56PM EDT50.000.010.000.000.00-35750.00%
GOOG230331P000550002023-02-22 11:29AM EDT55.000.020.000.030.00--5425.00%
GOOG230331P000600002023-03-20 9:34AM EDT60.000.020.000.000.00-51350.00%
GOOG230331P000650002023-03-20 9:34AM EDT65.000.030.000.000.00-571050.00%
GOOG230331P000700002023-03-21 11:31AM EDT70.000.010.000.000.00-592550.00%
GOOG230331P000750002023-03-28 10:19AM EDT75.000.010.000.000.00-144550.00%
GOOG230331P000800002023-03-27 10:54AM EDT80.000.010.000.000.00-151,21250.00%
GOOG230331P000810002023-03-28 9:46AM EDT81.000.010.000.000.00-2017550.00%
GOOG230331P000820002023-03-28 3:30PM EDT82.000.010.000.000.00-149950.00%
GOOG230331P000830002023-03-28 3:08PM EDT83.000.010.000.000.00-253250.00%
GOOG230331P000840002023-03-28 1:26PM EDT84.000.010.000.000.00-235350.00%
GOOG230331P000850002023-03-30 10:35AM EDT85.000.010.000.000.00-157750.00%
GOOG230331P000860002023-03-29 10:01AM EDT86.000.010.000.000.00-22,08850.00%
GOOG230331P000870002023-03-30 10:28AM EDT87.000.010.000.000.00-163050.00%
GOOG230331P000880002023-03-29 12:15PM EDT88.000.010.000.000.00-170050.00%
GOOG230331P000890002023-03-30 3:32PM EDT89.000.010.000.000.00-66,05850.00%
GOOG230331P000900002023-03-30 2:56PM EDT90.000.010.000.000.00-23,09550.00%
GOOG230331P000910002023-03-29 1:02PM EDT91.000.040.000.000.00-132,26950.00%
GOOG230331P000920002023-03-30 2:26PM EDT92.000.030.000.000.00-141,51250.00%
GOOG230331P000930002023-03-30 3:49PM EDT93.000.010.000.000.00-212,27150.00%
GOOG230331P000940002023-03-30 3:31PM EDT94.000.010.000.000.00-2791,84125.00%
GOOG230331P000950002023-03-30 3:55PM EDT95.000.010.000.000.00-4562,75825.00%
GOOG230331P000960002023-03-30 3:59PM EDT96.000.010.000.000.00-1891,83525.00%
GOOG230331P000970002023-03-30 3:54PM EDT97.000.020.000.000.00-1,2031,90425.00%
GOOG230331P000980002023-03-30 3:59PM EDT98.000.040.000.000.00-8701,83312.50%
GOOG230331P000990002023-03-30 3:59PM EDT99.000.090.000.000.00-2,6154,16512.50%
GOOG230331P001000002023-03-30 3:59PM EDT100.000.200.000.000.00-5,4876,5046.25%
GOOG230331P001010002023-03-30 3:59PM EDT101.000.500.000.000.00-5,2993,0341.56%
GOOG230331P001020002023-03-30 3:59PM EDT102.001.040.000.000.00-1,3322,7060.00%
GOOG230331P001030002023-03-30 3:59PM EDT103.001.750.000.000.00-5203,1610.00%
GOOG230331P001040002023-03-30 3:57PM EDT104.002.770.000.000.00-2172,5940.00%
GOOG230331P001050002023-03-30 3:39PM EDT105.003.450.000.000.00-2151,1760.00%
GOOG230331P001060002023-03-30 12:31PM EDT106.004.730.000.000.00-76940.00%
GOOG230331P001070002023-03-30 11:04AM EDT107.005.800.000.000.00-111310.00%
GOOG230331P001080002023-03-30 11:38AM EDT108.007.090.000.000.00-115100.00%
GOOG230331P001090002023-03-28 2:33PM EDT109.007.860.000.000.00-3220.00%
GOOG230331P001100002023-03-30 3:58PM EDT110.008.800.000.000.00-1430.00%
GOOG230331P001110002023-03-30 2:59PM EDT111.009.830.000.000.00-8390.00%
GOOG230331P001120002023-03-29 3:44PM EDT112.0010.050.000.000.00-101570.00%
GOOG230331P001130002023-03-29 3:54PM EDT113.0011.100.000.000.00-920.00%
GOOG230331P001140002023-03-29 3:54PM EDT114.0012.100.000.000.00-2600.00%
GOOG230331P001150002023-03-30 1:59PM EDT115.0013.700.000.000.00-7220.00%
GOOG230331P001170002023-03-22 11:47AM EDT117.0010.300.000.000.00--30.00%
GOOG230331P001180002023-03-22 1:56PM EDT118.0012.000.000.000.00--60.00%
GOOG230331P001200002023-03-28 9:57AM EDT120.0019.000.000.000.00-300.00%
GOOG230331P001210002023-03-28 10:00AM EDT121.0020.250.000.000.00-600.00%
GOOG230331P001250002023-03-27 9:36AM EDT125.0020.400.000.000.00-1400.00%
GOOG230331P001300002023-03-23 1:10PM EDT130.0023.500.000.000.00-1000.00%
GOOG230331P001400002023-03-27 11:53AM EDT140.0036.700.000.000.00-300.00%
GOOG230331P001500002023-03-27 10:32AM EDT150.0046.000.000.000.00-100.00%