香港股市 將收市,收市時間:4 小時 34 分鐘

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,285.88+20.44 (+0.90%)
收市價: 4:00PM EDT
價內期權
顯示:清單馬鞍式權證組合
認購期權
2021年4月16日
認沽盤
收市價變化% 變化成交量未平倉合約拍板收市價變化% 變化成交量未平倉合約
-----900.000.050.00-372
-----920.000.060.00-132
927.400.00--1945.00-----
1,104.300.00-22950.000.300.00-555
1,101.300.00-11960.00-----
1,035.760.00--4990.00-----
-----1,000.000.060.00-271
1,015.500.00-111,020.00-----
-----1,040.001.300.00-11
1,032.900.00-111,080.000.400.00-11
1,141.000.00-111,100.000.020.00-119
-----1,110.001.080.00-21
-----1,120.000.200.00-112
899.500.00--01,140.000.240.00-413
-----1,150.000.100.00-2050
-----1,160.000.200.00-13
-----1,180.000.050.00-165
-----1,190.000.600.00-10
1,041.100.00-341,200.003.600.00-1110
-----1,220.000.600.00-11
-----1,230.000.050.00-212
873.500.00-111,240.00-----
821.200.00--11,250.000.480.00--1
803.100.00--11,260.005.100.00-11
797.200.00--11,270.00-----
791.400.00-151,280.001.250.00-111
740.000.00-241,300.001.250.00-117
721.300.00--21,310.00-----
747.100.00--11,320.000.200.00-1152
-----1,330.000.300.00-45
727.300.00--11,340.000.010.00-12
-----1,350.000.760.00-16
917.72+917.72-101,360.001.550.00-243
729.070.00--71,380.000.300.00-231
681.900.00--11,390.00-----
666.400.00-111,400.000.100.00-2064
683.400.00--01,420.001.000.00-48
-----1,430.000.450.00--1
608.650.00-241,440.000.550.00-155
659.730.00-131,450.000.100.00-317
-----1,460.000.300.00-239
750.000.00-231,470.000.500.00-12
570.000.00-231,480.000.650.00-1218
735.650.00-1101,500.000.050.00-1100
563.200.00-101,510.000.680.00-124
406.400.00-111,520.000.100.00-324
-----1,530.000.050.00-159
349.600.00--11,540.000.650.00-30152
530.200.00-341,550.000.070.00-390
508.200.00--11,560.006.100.00-105114
-----1,570.001.220.00-160216
637.030.00-381,580.002.820.00-2026
-----1,590.000.850.00-711
652.000.00-5181,600.000.250.00-159
610.000.00-111,610.000.010.00-2245
439.800.00-111,620.001.310.00-2025
602.850.00-451,630.000.500.00-549
625.500.00-121,640.000.100.00-1122
619.200.00-591,650.000.010.00-386
609.200.00-761,660.003.700.00-1519
431.400.00-111,670.000.250.00-5173
457.900.00-111,680.001.100.00-1063
544.630.00-121,690.000.050.00-241
576.85+252.85+78.04%10431,700.000.24+0.16+200.00%1261
-----1,705.007.300.00-29
-----1,710.002.100.00-40154
-----1,715.000.05-3.35-98.53%116
407.800.00-661,720.000.05-0.28-84.85%9520
-----1,725.001.250.00-113
397.920.00-451,730.000.410.00-3049
177.400.00-111,735.000.900.00-111
349.900.00-111,740.000.700.00-124
195.000.00-131,745.000.950.00-120
304.500.00-1111,750.002.56+2.34+1,063.64%2290
210.800.00-171,755.000.450.00-1039
-----1,760.000.150.00-556
157.700.00-251,765.000.05-1.05-95.45%1227
359.900.00-10151,770.000.05-0.43-89.58%247
327.000.00-101,775.000.20-0.77-79.38%537
325.000.00-1101,780.000.150.00-141
187.000.00-141,785.004.900.00-2452
332.600.00-191,790.002.210.00-441
325.400.00-161,795.002.050.00-6085
422.600.00-4811,800.000.200.00-51383
271.300.00-281,810.000.690.00-1054
261.600.00-25141,820.000.180.00-1600
281.000.00-131,830.000.040.00-1161
281.350.00-101,840.000.300.00-1168
417.000.00-2231,850.002.51+2.42+2,688.89%1195
407.50+186.50+84.39%5141,860.000.300.00-164
376.290.00-2161,870.000.850.00-591
394.78+43.40+12.35%10231,880.000.420.00-1137
178.100.00-17451,890.000.900.00-2102
370.82+48.22+14.95%15671,900.000.10-0.20-66.67%79919
186.900.00-681,910.000.22-0.22-50.00%1183
357.25+13.05+3.79%1401,920.000.330.00-1122
294.830.00-241,930.000.690.00-167
135.900.00-16381,940.000.28-0.05-15.15%288
327.65+14.15+4.51%4301,950.000.33-0.27-45.00%5190
301.700.00-201641,960.000.01-0.49-98.00%7328
241.230.00-131,970.000.04-0.34-89.47%8164
304.00+43.60+16.74%1641,980.000.35-0.09-20.45%3203
261.800.00-441,985.000.560.00-1105
229.960.00-1221,990.000.01-0.44-97.78%7133
270.400.00-151,995.000.610.00-161
288.00+26.94+10.32%203712,000.000.55+0.15+37.50%74548
258.550.00-172,005.000.750.00-159
184.800.00-122,010.000.80-0.45-36.00%359
272.75+76.15+38.73%322,015.000.200.00-1030
203.580.00-272,020.001.650.00-784
206.820.00-242,025.000.48-0.53-52.48%144
242.65+24.37+11.16%41232,030.000.20-0.12-37.50%571
216.000.00-1192,035.000.55-0.40-42.11%675
190.850.00-131542,040.000.60-0.14-18.92%1217
229.52+45.42+24.67%5712,045.000.97+0.12+14.12%10313
237.70+23.58+11.01%111592,050.000.50-0.39-43.82%38512
211.450.00-1412,055.000.68-0.42-38.18%159
202.230.00-2712,060.000.56-0.42-42.86%152
139.680.00-21482,065.001.15+0.15+15.00%254
210.57+12.47+6.29%542442,070.000.60-1.40-70.00%6245
200.90+13.82+7.39%502322,075.000.80-0.40-33.33%3124
207.70+20.40+10.89%572412,080.000.75-0.35-31.82%1034
180.05+1.25+0.70%3442,085.000.70-1.00-58.82%179
186.23+25.46+15.84%50772,090.000.75-0.45-37.50%653
170.000.00-1312,095.001.00-1.25-55.56%445
186.53+21.13+12.78%631,8922,100.000.85-0.67-44.08%301,651
142.250.00-2582,105.000.90-0.80-47.06%4233
156.75-0.85-0.54%21582,110.001.02-0.68-40.00%1448
160.30+42.54+36.12%11282,115.001.820.00-142
142.45-4.65-3.16%11292,120.001.10-0.81-42.41%1894
153.16-1.77-1.14%35512,125.001.37-0.70-33.82%2361
159.70+23.19+16.99%4662,130.001.25-2.19-63.66%848
131.300.00-1412,135.001.67-0.78-31.84%115123
127.30-2.30-1.77%11352,140.001.44-1.16-44.62%16675
132.600.00-1762,145.001.81-0.93-33.94%107131
139.73+26.83+23.76%311,1452,150.001.53-1.59-50.96%164201
127.40+14.10+12.44%7412,155.002.00-1.50-42.86%434
119.51+12.96+12.16%8952,160.001.80-1.99-52.51%19168
113.60+13.60+13.60%12302,165.002.00-2.63-56.80%1350
102.99+4.79+4.88%114602,170.002.30-2.10-47.73%3275
99.10+21.37+27.49%66302,175.002.47-2.53-50.60%76123
111.12+21.04+23.36%161312,180.002.69-2.56-48.76%39342
91.43+0.03+0.03%4292,185.003.20-3.00-48.39%42204
98.31+17.00+20.91%72182,190.002.98-3.41-53.36%5661
86.70+4.80+5.86%73422,195.003.33-4.17-55.60%5742
91.67+19.85+27.64%855782,200.003.90-4.10-51.25%165295
87.60+16.73+23.61%492372,205.004.65-4.40-48.62%4135
81.45+18.82+30.05%4432,210.005.03-4.77-48.67%4533
70.80+19.30+37.48%10442,215.005.50-5.03-47.77%7227
71.00+11.80+19.93%41672,220.005.75-6.93-54.65%11756
62.25+8.20+15.17%11742,225.007.03-6.41-47.69%3839
65.00+14.00+27.45%281712,230.007.50-8.95-54.41%13663
54.00+10.30+23.57%12642,240.0010.00-8.40-45.65%13658
46.55+11.25+31.87%6501,2782,250.0011.60-9.90-46.05%364116
40.40+8.60+27.04%1891272,260.0014.50-10.50-42.00%13337
34.90+8.36+31.50%387642,270.0018.90-13.00-40.75%6118
27.70+5.89+27.01%3971842,280.0023.06-14.49-38.59%778
24.37+6.47+36.15%91362,290.0030.50-12.15-28.49%89
19.70+4.66+30.98%7279952,300.0035.00-14.25-28.93%1036
16.06+3.46+27.46%117962,310.0040.10+40.10-40
13.30+3.39+34.21%831782,320.0066.300.00-22
11.00+3.05+38.36%342302,330.0069.200.00-11
9.50+2.70+39.71%1831702,340.00-----
6.99+1.82+35.20%1312522,350.0092.00-3.50-3.66%211
5.64+0.92+19.49%104342,360.00-----
4.68-0.62-11.70%72122,370.00-----
3.80-0.50-11.63%3482,380.00-----
3.36+0.36+12.00%3692,390.00-----
2.69+0.34+14.47%2632802,400.00285.000.00-66
2.36-1.71-42.01%162152,410.00-----
2.05+0.15+7.89%7282,420.00-----
2.00-0.40-16.67%20102,430.00-----
1.65-0.55-25.00%2182,440.00-----
1.49+0.12+8.76%291102,450.00227.800.00-210
1.500.00-372,460.00-----
1.35-0.40-22.86%452,470.00-----
1.12+0.02+1.82%512,480.00-----
1.10+1.10-202,490.00-----
1.08+0.15+16.13%322762,500.00393.400.00--2
0.920.00-222,510.00-----
0.82-0.31-27.43%322,520.00-----
0.65-0.35-35.00%15222,530.00-----
1.050.00--12,540.00-----
0.75-0.15-16.67%114822,550.00287.50-142.20-33.09%14
0.48-0.31-39.24%911012,600.00466.640.00-510
0.10-0.20-66.67%101292,700.00480.500.00-28
0.200.00-51582,800.00741.770.00-20