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
99.17-1.40 (-1.39%)
收市價: 04:00PM EDT
99.25 +0.08 (+0.08%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年9月30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
GOOG220930C000600002022-09-23 3:00PM EDT60.0038.0038.4040.00-13.40-26.07%31156.25%
GOOG220930C000700002022-09-23 3:26PM EDT70.0028.7028.8029.90-3.10-9.75%105144.53%
GOOG220930C000750002022-09-23 3:17PM EDT75.0023.9023.9024.60-1.70-6.64%67105.08%
GOOG220930C000800002022-09-23 3:50PM EDT80.0018.9818.8019.90-1.72-8.31%61596.09%
GOOG220930C000850002022-09-23 11:39AM EDT85.0013.9013.9014.60-2.21-13.72%3762.89%
GOOG220930C000900002022-09-23 3:18PM EDT90.009.309.309.60-2.43-20.72%14511956.15%
GOOG220930C000950002022-09-23 3:48PM EDT95.005.004.905.10-1.87-27.22%20521549.90%
GOOG220930C000990002022-09-23 3:58PM EDT99.002.232.202.30-1.07-32.42%2,24020143.70%
GOOG220930C001000002022-09-23 3:59PM EDT100.001.751.701.80-0.80-31.37%3,3963,13043.02%
GOOG220930C001010002022-09-23 3:59PM EDT101.001.301.251.35-0.80-38.10%2,13963041.85%
GOOG220930C001020002022-09-23 3:59PM EDT102.000.920.901.00-0.78-45.88%1,2401,13841.26%
GOOG220930C001030002022-09-23 3:59PM EDT103.000.690.650.70-0.61-46.92%2,2253,31240.19%
GOOG220930C001040002022-09-23 3:59PM EDT104.000.500.450.50-0.50-50.00%1,3531,66340.09%
GOOG220930C001050002022-09-23 3:58PM EDT105.000.350.300.35-0.32-47.76%1,9262,19840.04%
GOOG220930C001060002022-09-23 3:53PM EDT106.000.200.200.30-0.35-63.64%49485742.53%
GOOG220930C001070002022-09-23 3:55PM EDT107.000.180.150.20-0.22-55.00%9413,78742.09%
GOOG220930C001080002022-09-23 3:58PM EDT108.000.150.100.15-0.20-57.14%57285042.97%
GOOG220930C001090002022-09-23 3:46PM EDT109.000.100.050.15-0.15-60.00%22259146.58%
GOOG220930C001100002022-09-23 3:59PM EDT110.000.060.050.10-0.09-60.00%1,8653,88646.19%
GOOG220930C001110002022-09-23 1:40PM EDT111.000.050.050.10-0.09-64.29%3354949.41%
GOOG220930C001120002022-09-23 3:53PM EDT112.000.050.000.10-0.05-50.00%11740852.54%
GOOG220930C001130002022-09-23 3:08PM EDT113.000.040.000.05-0.06-60.00%5743049.61%
GOOG220930C001140002022-09-23 3:15PM EDT114.000.030.050.10-0.02-40.00%4719955.86%
GOOG220930C001150002022-09-23 12:36PM EDT115.000.030.000.05-0.01-25.00%373,02750.00%
GOOG220930C001160002022-09-23 2:32PM EDT116.000.030.000.05-0.02-40.00%255952.73%
GOOG220930C001170002022-09-23 10:16AM EDT117.000.050.000.05+0.01+25.00%61,64155.08%
GOOG220930C001180002022-09-22 10:16AM EDT118.000.030.000.05-0.02-40.00%31,70857.81%
GOOG220930C001190002022-09-22 3:08PM EDT119.000.020.000.050.00-623960.16%
GOOG220930C001200002022-09-23 2:58PM EDT120.000.020.000.05-0.03-60.00%1575862.50%
GOOG220930C001210002022-09-23 9:43AM EDT121.000.010.000.05-0.02-66.67%152264.84%
GOOG220930C001220002022-09-22 3:39PM EDT122.000.030.000.050.00-337967.19%
GOOG220930C001230002022-09-21 1:49PM EDT123.000.030.000.050.00-136369.53%
GOOG220930C001240002022-09-21 3:37PM EDT124.000.050.000.050.00-460071.88%
GOOG220930C001250002022-09-23 2:47PM EDT125.000.010.000.05-0.03-75.00%350473.83%
GOOG220930C001260002022-09-19 9:44AM EDT126.000.030.000.050.00-3037375.78%
GOOG220930C001270002022-09-21 12:38PM EDT127.000.010.000.050.00-2011778.13%
GOOG220930C001280002022-09-21 1:28PM EDT128.000.030.000.050.00-1967180.47%
GOOG220930C001290002022-09-13 2:11PM EDT129.000.030.000.050.00-48482.81%
GOOG220930C001300002022-09-22 2:04PM EDT130.000.050.000.050.00-457584.38%
GOOG220930C001310002022-09-09 9:34AM EDT131.000.090.000.050.00-14286.72%
GOOG220930C001320002022-09-12 9:47AM EDT132.000.050.000.050.00-17289.06%
GOOG220930C001330002022-09-14 3:04PM EDT133.000.020.000.050.00-5990.63%
GOOG220930C001340002022-09-02 9:30AM EDT134.000.150.000.050.00-34292.97%
GOOG220930C001350002022-09-21 9:30AM EDT135.000.030.000.050.00-152994.53%
GOOG220930C001360002022-08-26 10:32AM EDT136.000.110.000.050.00-1196.88%
GOOG220930C001370002022-08-26 9:31AM EDT137.000.100.000.050.00-10798.44%
GOOG220930C001380002022-08-18 1:44PM EDT138.000.400.000.100.00-22109.38%
GOOG220930C001400002022-09-08 10:11AM EDT140.000.040.000.050.00-182104.69%
GOOG220930C001450002022-08-18 3:10PM EDT145.000.150.000.100.00-833123.05%
GOOG220930C001500002022-08-15 12:19PM EDT150.000.150.000.050.00--10122.66%
GOOG220930C001550002022-08-15 9:59AM EDT155.000.100.000.000.00--150.00%
認沽盤範圍2022年9月30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
GOOG220930P000650002022-09-16 10:13AM EDT65.000.05-0.050.00--2142.19%
GOOG220930P000700002022-09-14 3:56PM EDT70.000.050.000.050.00-12109.38%
GOOG220930P000750002022-09-23 2:49PM EDT75.000.040.000.05-0.01-20.00%213389.84%
GOOG220930P000800002022-09-23 2:39PM EDT80.000.040.000.05-0.01-20.00%1510871.09%
GOOG220930P000850002022-09-23 3:24PM EDT85.000.050.000.100.00-3920058.59%
GOOG220930P000900002022-09-23 3:59PM EDT90.000.170.150.20-0.03-15.00%5581,16950.20%
GOOG220930P000950002022-09-23 3:59PM EDT95.000.750.700.75+0.15+25.00%1,0963,08745.22%
GOOG220930P000990002022-09-23 3:57PM EDT99.002.051.952.05+0.45+28.12%1,4421,55842.11%
GOOG220930P001000002022-09-23 3:59PM EDT100.002.482.402.55+0.58+30.53%1,2452,93441.41%
GOOG220930P001010002022-09-23 3:58PM EDT101.003.203.003.20+0.75+30.61%4671,24842.26%
GOOG220930P001020002022-09-23 3:56PM EDT102.003.853.603.80+1.30+50.98%2272,85440.58%
GOOG220930P001030002022-09-23 3:39PM EDT103.004.674.404.60+0.93+24.87%3271,81141.94%
GOOG220930P001040002022-09-23 3:58PM EDT104.005.325.205.40+1.52+40.00%5240942.09%
GOOG220930P001050002022-09-23 3:57PM EDT105.006.105.906.40+1.60+35.56%2312,87947.17%
GOOG220930P001060002022-09-23 3:43PM EDT106.007.006.807.40+1.70+32.08%24531552.00%
GOOG220930P001070002022-09-23 3:25PM EDT107.008.467.708.10+2.60+44.37%3719545.41%
GOOG220930P001080002022-09-23 2:11PM EDT108.009.888.609.30+2.78+39.15%2140357.62%
GOOG220930P001090002022-09-23 2:54PM EDT109.0010.899.5010.20+2.84+35.28%2641857.81%
GOOG220930P001100002022-09-23 3:55PM EDT110.0010.9910.5011.00+1.99+22.11%6571,69551.37%
GOOG220930P001110002022-09-23 1:03PM EDT111.0012.0011.4012.20+1.90+18.81%1621165.63%
GOOG220930P001120002022-09-23 2:43PM EDT112.0013.8512.5012.90+2.68+23.99%2233549.41%
GOOG220930P001130002022-09-23 2:28PM EDT113.0014.7513.4014.30+2.24+17.91%1028877.73%
GOOG220930P001140002022-09-23 3:44PM EDT114.0014.8014.5015.30+1.40+10.45%2620655.27%
GOOG220930P001150002022-09-23 2:44PM EDT115.0015.8015.5016.40+1.80+12.86%1221863.67%
GOOG220930P001160002022-09-23 2:51PM EDT116.0017.8016.5017.40+2.50+16.34%73466.60%
GOOG220930P001170002022-09-23 9:58AM EDT117.0018.0017.3018.50+2.26+14.36%11363.67%
GOOG220930P001180002022-09-23 11:39AM EDT118.0018.5318.3019.40+1.84+11.02%11856.25%
GOOG220930P001190002022-09-22 9:59AM EDT119.0018.3019.0020.900.00-1075.39%
GOOG220930P001200002022-09-22 12:52PM EDT120.0020.3420.3021.50+1.14+5.94%32871.88%
GOOG220930P001210002022-09-23 12:11PM EDT121.0022.2021.3022.50+1.80+8.82%102474.41%
GOOG220930P001220002022-09-19 2:40PM EDT122.0018.8022.2023.700.00-30083.59%
GOOG220930P001230002022-09-08 10:46AM EDT123.0013.0023.2024.600.00-1179.49%
GOOG220930P001240002022-09-15 11:47AM EDT124.0019.6524.2025.700.00-14089.06%
GOOG220930P001250002022-09-22 9:54AM EDT125.0024.5025.0026.600.00-1035133.40%
GOOG220930P001260002022-09-23 11:24AM EDT126.0026.6026.2027.50+3.25+13.92%6774.22%
GOOG220930P001270002022-09-14 11:40AM EDT127.0021.6027.1028.700.00-21089.45%
GOOG220930P001280002022-08-19 9:31AM EDT128.009.2023.5026.200.00-100.00%
GOOG220930P001290002022-08-19 1:52PM EDT129.0011.4024.4027.300.00-200.00%
GOOG220930P001300002022-09-08 3:39PM EDT130.0020.9729.8031.800.00-180158.20%
GOOG220930P001400002022-08-16 12:20PM EDT140.0017.0634.9037.500.00-130.00%
GOOG220930P001500002022-08-18 2:50PM EDT150.0028.4044.0049.000.00-200.00%
GOOG220930P001800002022-09-23 3:00PM EDT180.0081.7578.4082.80+4.13+5.32%21328.81%