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
177.29+1.86 (+1.06%)
收市:04:00PM EDT
177.30 +0.01 (+0.01%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年5月24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
GOOG240524C000800002024-05-15 3:45PM EDT80.0093.8595.4098.450.00-17376.17%
GOOG240524C000850002024-05-16 9:38AM EDT85.0089.6690.4593.450.00-17350.78%
GOOG240524C000900002024-05-13 3:53PM EDT90.0080.6083.0087.250.00-550.00%
GOOG240524C000950002024-05-15 12:29PM EDT95.0077.8080.0083.450.00-14304.10%
GOOG240524C001000002024-05-09 11:06AM EDT100.0071.0775.0078.450.00-33282.62%
GOOG240524C001050002024-05-17 1:10PM EDT105.0072.1570.0073.45+1.68+2.38%1612262.01%
GOOG240524C001150002024-05-10 3:29PM EDT115.0055.7760.3563.500.00-67225.59%
GOOG240524C001200002024-05-17 2:24PM EDT120.0056.5155.5058.50+10.91+23.93%33207.23%
GOOG240524C001250002024-05-17 3:19PM EDT125.0052.2450.5053.50+5.08+10.77%45189.45%
GOOG240524C001300002024-05-17 10:16AM EDT130.0046.9545.4548.50+9.82+26.45%311172.22%
GOOG240524C001350002024-05-17 3:48PM EDT135.0042.3940.4043.50+1.36+3.31%137155.42%
GOOG240524C001400002024-05-17 1:54PM EDT140.0037.3635.5538.55+3.68+10.93%9197140.53%
GOOG240524C001420002024-05-13 10:13AM EDT142.0025.0232.8035.350.00-1175.78%
GOOG240524C001450002024-05-17 3:45PM EDT145.0032.3330.6033.55+1.75+5.72%1359124.32%
GOOG240524C001460002024-05-17 1:22PM EDT146.0031.5929.0532.55+4.39+16.14%7124121.09%
GOOG240524C001470002024-05-17 2:37PM EDT147.0029.8828.4031.55+6.38+27.15%666117.92%
GOOG240524C001500002024-05-17 3:08PM EDT150.0027.4525.0528.55+1.74+6.77%2187108.35%
GOOG240524C001525002024-05-17 3:55PM EDT152.5024.6723.0026.05+1.67+7.26%2384100.39%
GOOG240524C001550002024-05-17 2:55PM EDT155.0022.4621.4023.60+1.79+8.66%3237760.06%
GOOG240524C001575002024-05-17 3:40PM EDT157.5020.0417.9521.10+1.14+6.03%44985.55%
GOOG240524C001600002024-05-17 2:46PM EDT160.0017.1015.3017.75+1.10+6.88%512,61557.42%
GOOG240524C001625002024-05-17 2:03PM EDT162.5014.7813.0016.10+1.88+14.57%306169.43%
GOOG240524C001650002024-05-17 3:48PM EDT165.0012.4912.3013.65+1.74+16.19%3353,44962.06%
GOOG240524C001675002024-05-17 3:58PM EDT167.5010.008.0011.25+1.79+21.80%16943855.23%
GOOG240524C001700002024-05-17 3:59PM EDT170.007.557.307.95+1.22+19.27%9352,51333.72%
GOOG240524C001725002024-05-17 3:51PM EDT172.505.505.355.55+1.43+35.14%4261,76927.32%
GOOG240524C001750002024-05-17 3:58PM EDT175.003.493.453.65+1.02+41.30%3,2343,20825.83%
GOOG240524C001775002024-05-17 3:59PM EDT177.501.951.902.03+0.46+30.87%6,5732,24823.51%
GOOG240524C001800002024-05-17 3:59PM EDT180.001.000.901.06+0.36+56.25%10,0882,81323.51%
GOOG240524C001825002024-05-17 3:59PM EDT182.500.390.390.43+0.10+34.48%3,5631,19922.51%
GOOG240524C001850002024-05-17 3:59PM EDT185.000.150.120.16+0.02+15.38%2,69196322.46%
GOOG240524C001875002024-05-17 3:54PM EDT187.500.050.050.07-0.02-28.57%70918123.63%
GOOG240524C001900002024-05-17 3:58PM EDT190.000.030.020.04-0.02-40.00%25595125.78%
GOOG240524C001950002024-05-17 3:51PM EDT195.000.020.010.06-0.02-50.00%1032635.94%
GOOG240524C002000002024-05-16 1:57PM EDT200.000.020.000.020.00-1993337.89%
GOOG240524C002050002024-05-08 2:38PM EDT205.000.020.000.050.00-104050.00%
GOOG240524C002100002024-05-13 3:52PM EDT210.000.030.000.040.00-29051.17%
GOOG240524C002150002024-05-13 2:00PM EDT215.000.010.000.040.00-11057.42%
GOOG240524C002200002024-04-26 3:04PM EDT220.000.040.000.040.00-5563.28%
GOOG240524C002300002024-04-26 10:15AM EDT230.000.100.000.040.00-5575.00%
認沽盤範圍2024年5月24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
GOOG240524P000900002024-04-18 1:16PM EDT90.000.030.000.040.00--6185.94%
GOOG240524P001000002024-05-06 3:55PM EDT100.000.020.000.040.00-14159.38%
GOOG240524P001050002024-05-10 11:10AM EDT105.000.010.000.040.00-35146.88%
GOOG240524P001100002024-04-24 10:13AM EDT110.000.090.000.040.00--7134.38%
GOOG240524P001150002024-05-02 3:50PM EDT115.000.020.000.040.00-10373122.66%
GOOG240524P001200002024-05-15 11:08AM EDT120.000.010.000.040.00-1740111.72%
GOOG240524P001250002024-05-16 11:19AM EDT125.000.010.000.040.00-1117100.78%
GOOG240524P001300002024-05-16 10:37AM EDT130.000.010.000.040.00-322690.63%
GOOG240524P001350002024-05-16 11:01AM EDT135.000.010.000.050.00-6871182.03%
GOOG240524P001400002024-05-17 9:51AM EDT140.000.010.000.010.00-201,11562.50%
GOOG240524P001410002024-05-13 1:28PM EDT141.000.070.000.070.00-101073.05%
GOOG240524P001420002024-05-14 2:46PM EDT142.000.040.000.070.00-31371.09%
GOOG240524P001440002024-05-13 1:56PM EDT144.000.080.010.030.00-3362.50%
GOOG240524P001450002024-05-16 2:07PM EDT145.000.020.010.04-0.01-33.33%166162.50%
GOOG240524P001460002024-05-10 1:11PM EDT146.000.150.000.070.00-3462.89%
GOOG240524P001480002024-05-10 11:21AM EDT148.000.170.000.040.00-51555.47%
GOOG240524P001490002024-05-15 2:08PM EDT149.000.040.010.040.00-197854.69%
GOOG240524P001500002024-05-17 3:25PM EDT150.000.030.010.040.00-7278153.13%
GOOG240524P001525002024-05-17 2:12PM EDT152.500.030.020.04-0.01-25.00%236251.17%
GOOG240524P001550002024-05-17 3:24PM EDT155.000.040.030.050.00-4373047.66%
GOOG240524P001575002024-05-17 3:57PM EDT157.500.040.040.05-0.01-20.00%5126042.77%
GOOG240524P001600002024-05-17 3:04PM EDT160.000.060.050.06-0.01-14.29%2331,48238.87%
GOOG240524P001625002024-05-17 3:48PM EDT162.500.060.050.07-0.04-40.00%15357134.57%
GOOG240524P001650002024-05-17 3:57PM EDT165.000.090.070.09-0.05-35.71%3551,18130.66%
GOOG240524P001675002024-05-17 3:49PM EDT167.500.110.110.13-0.09-45.00%9321,28527.15%
GOOG240524P001700002024-05-17 3:52PM EDT170.000.210.130.22-0.26-55.32%1,5193,49724.22%
GOOG240524P001725002024-05-17 3:59PM EDT172.500.460.390.46-0.50-52.08%3,7171,72122.46%
GOOG240524P001750002024-05-17 3:59PM EDT175.000.990.911.01-0.91-47.89%5,29695621.58%
GOOG240524P001775002024-05-17 11:00AM EDT177.502.312.262.30-0.69-23.00%4283924.17%
GOOG240524P001800002024-05-17 3:53PM EDT180.003.402.683.55-1.67-32.94%399320.73%
GOOG240524P001850002024-05-17 3:48PM EDT185.007.756.709.70-7.45-49.01%3053.03%
GOOG240524P001875002024-05-14 12:19PM EDT187.5016.7010.3512.850.00-1152.44%
GOOG240524P001900002024-04-26 1:03PM EDT190.0016.5011.6515.000.00-1072.97%
GOOG240524P002100002024-04-16 10:12AM EDT210.0053.5031.6534.700.00--082.23%