Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG220930C00060000 | 2022-09-23 3:00PM EDT | 60.00 | 38.00 | 38.40 | 40.00 | -13.40 | -26.07% | 3 | 1 | 156.25% |
| GOOG220930C00070000 | 2022-09-23 3:26PM EDT | 70.00 | 28.70 | 28.80 | 29.90 | -3.10 | -9.75% | 10 | 5 | 144.53% |
| GOOG220930C00075000 | 2022-09-23 3:17PM EDT | 75.00 | 23.90 | 23.90 | 24.60 | -1.70 | -6.64% | 6 | 7 | 105.08% |
| GOOG220930C00080000 | 2022-09-23 3:50PM EDT | 80.00 | 18.98 | 18.80 | 19.90 | -1.72 | -8.31% | 6 | 15 | 96.09% |
| GOOG220930C00085000 | 2022-09-23 11:39AM EDT | 85.00 | 13.90 | 13.90 | 14.60 | -2.21 | -13.72% | 3 | 7 | 62.89% |
| GOOG220930C00090000 | 2022-09-23 3:18PM EDT | 90.00 | 9.30 | 9.30 | 9.60 | -2.43 | -20.72% | 145 | 119 | 56.15% |
| GOOG220930C00095000 | 2022-09-23 3:48PM EDT | 95.00 | 5.00 | 4.90 | 5.10 | -1.87 | -27.22% | 205 | 215 | 49.90% |
| GOOG220930C00099000 | 2022-09-23 3:58PM EDT | 99.00 | 2.23 | 2.20 | 2.30 | -1.07 | -32.42% | 2,240 | 201 | 43.70% |
| GOOG220930C00100000 | 2022-09-23 3:59PM EDT | 100.00 | 1.75 | 1.70 | 1.80 | -0.80 | -31.37% | 3,396 | 3,130 | 43.02% |
| GOOG220930C00101000 | 2022-09-23 3:59PM EDT | 101.00 | 1.30 | 1.25 | 1.35 | -0.80 | -38.10% | 2,139 | 630 | 41.85% |
| GOOG220930C00102000 | 2022-09-23 3:59PM EDT | 102.00 | 0.92 | 0.90 | 1.00 | -0.78 | -45.88% | 1,240 | 1,138 | 41.26% |
| GOOG220930C00103000 | 2022-09-23 3:59PM EDT | 103.00 | 0.69 | 0.65 | 0.70 | -0.61 | -46.92% | 2,225 | 3,312 | 40.19% |
| GOOG220930C00104000 | 2022-09-23 3:59PM EDT | 104.00 | 0.50 | 0.45 | 0.50 | -0.50 | -50.00% | 1,353 | 1,663 | 40.09% |
| GOOG220930C00105000 | 2022-09-23 3:58PM EDT | 105.00 | 0.35 | 0.30 | 0.35 | -0.32 | -47.76% | 1,926 | 2,198 | 40.04% |
| GOOG220930C00106000 | 2022-09-23 3:53PM EDT | 106.00 | 0.20 | 0.20 | 0.30 | -0.35 | -63.64% | 494 | 857 | 42.53% |
| GOOG220930C00107000 | 2022-09-23 3:55PM EDT | 107.00 | 0.18 | 0.15 | 0.20 | -0.22 | -55.00% | 941 | 3,787 | 42.09% |
| GOOG220930C00108000 | 2022-09-23 3:58PM EDT | 108.00 | 0.15 | 0.10 | 0.15 | -0.20 | -57.14% | 572 | 850 | 42.97% |
| GOOG220930C00109000 | 2022-09-23 3:46PM EDT | 109.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 222 | 591 | 46.58% |
| GOOG220930C00110000 | 2022-09-23 3:59PM EDT | 110.00 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 1,865 | 3,886 | 46.19% |
| GOOG220930C00111000 | 2022-09-23 1:40PM EDT | 111.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 33 | 549 | 49.41% |
| GOOG220930C00112000 | 2022-09-23 3:53PM EDT | 112.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 117 | 408 | 52.54% |
| GOOG220930C00113000 | 2022-09-23 3:08PM EDT | 113.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 57 | 430 | 49.61% |
| GOOG220930C00114000 | 2022-09-23 3:15PM EDT | 114.00 | 0.03 | 0.05 | 0.10 | -0.02 | -40.00% | 47 | 199 | 55.86% |
| GOOG220930C00115000 | 2022-09-23 12:36PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 37 | 3,027 | 50.00% |
| GOOG220930C00116000 | 2022-09-23 2:32PM EDT | 116.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 559 | 52.73% |
| GOOG220930C00117000 | 2022-09-23 10:16AM EDT | 117.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 6 | 1,641 | 55.08% |
| GOOG220930C00118000 | 2022-09-22 10:16AM EDT | 118.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 1,708 | 57.81% |
| GOOG220930C00119000 | 2022-09-22 3:08PM EDT | 119.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 239 | 60.16% |
| GOOG220930C00120000 | 2022-09-23 2:58PM EDT | 120.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 15 | 758 | 62.50% |
| GOOG220930C00121000 | 2022-09-23 9:43AM EDT | 121.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 522 | 64.84% |
| GOOG220930C00122000 | 2022-09-22 3:39PM EDT | 122.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 379 | 67.19% |
| GOOG220930C00123000 | 2022-09-21 1:49PM EDT | 123.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 363 | 69.53% |
| GOOG220930C00124000 | 2022-09-21 3:37PM EDT | 124.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 600 | 71.88% |
| GOOG220930C00125000 | 2022-09-23 2:47PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 3 | 504 | 73.83% |
| GOOG220930C00126000 | 2022-09-19 9:44AM EDT | 126.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 373 | 75.78% |
| GOOG220930C00127000 | 2022-09-21 12:38PM EDT | 127.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 117 | 78.13% |
| GOOG220930C00128000 | 2022-09-21 1:28PM EDT | 128.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 671 | 80.47% |
| GOOG220930C00129000 | 2022-09-13 2:11PM EDT | 129.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 84 | 82.81% |
| GOOG220930C00130000 | 2022-09-22 2:04PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 575 | 84.38% |
| GOOG220930C00131000 | 2022-09-09 9:34AM EDT | 131.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 86.72% |
| GOOG220930C00132000 | 2022-09-12 9:47AM EDT | 132.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 89.06% |
| GOOG220930C00133000 | 2022-09-14 3:04PM EDT | 133.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 90.63% |
| GOOG220930C00134000 | 2022-09-02 9:30AM EDT | 134.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 42 | 92.97% |
| GOOG220930C00135000 | 2022-09-21 9:30AM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 529 | 94.53% |
| GOOG220930C00136000 | 2022-08-26 10:32AM EDT | 136.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 96.88% |
| GOOG220930C00137000 | 2022-08-26 9:31AM EDT | 137.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 7 | 98.44% |
| GOOG220930C00138000 | 2022-08-18 1:44PM EDT | 138.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 109.38% |
| GOOG220930C00140000 | 2022-09-08 10:11AM EDT | 140.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 82 | 104.69% |
| GOOG220930C00145000 | 2022-08-18 3:10PM EDT | 145.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 8 | 33 | 123.05% |
| GOOG220930C00150000 | 2022-08-15 12:19PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 10 | 122.66% |
| GOOG220930C00155000 | 2022-08-15 9:59AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG220930P00065000 | 2022-09-16 10:13AM EDT | 65.00 | 0.05 | - | 0.05 | 0.00 | - | - | 2 | 142.19% |
| GOOG220930P00070000 | 2022-09-14 3:56PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 109.38% |
| GOOG220930P00075000 | 2022-09-23 2:49PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 133 | 89.84% |
| GOOG220930P00080000 | 2022-09-23 2:39PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 15 | 108 | 71.09% |
| GOOG220930P00085000 | 2022-09-23 3:24PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 200 | 58.59% |
| GOOG220930P00090000 | 2022-09-23 3:59PM EDT | 90.00 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 558 | 1,169 | 50.20% |
| GOOG220930P00095000 | 2022-09-23 3:59PM EDT | 95.00 | 0.75 | 0.70 | 0.75 | +0.15 | +25.00% | 1,096 | 3,087 | 45.22% |
| GOOG220930P00099000 | 2022-09-23 3:57PM EDT | 99.00 | 2.05 | 1.95 | 2.05 | +0.45 | +28.12% | 1,442 | 1,558 | 42.11% |
| GOOG220930P00100000 | 2022-09-23 3:59PM EDT | 100.00 | 2.48 | 2.40 | 2.55 | +0.58 | +30.53% | 1,245 | 2,934 | 41.41% |
| GOOG220930P00101000 | 2022-09-23 3:58PM EDT | 101.00 | 3.20 | 3.00 | 3.20 | +0.75 | +30.61% | 467 | 1,248 | 42.26% |
| GOOG220930P00102000 | 2022-09-23 3:56PM EDT | 102.00 | 3.85 | 3.60 | 3.80 | +1.30 | +50.98% | 227 | 2,854 | 40.58% |
| GOOG220930P00103000 | 2022-09-23 3:39PM EDT | 103.00 | 4.67 | 4.40 | 4.60 | +0.93 | +24.87% | 327 | 1,811 | 41.94% |
| GOOG220930P00104000 | 2022-09-23 3:58PM EDT | 104.00 | 5.32 | 5.20 | 5.40 | +1.52 | +40.00% | 52 | 409 | 42.09% |
| GOOG220930P00105000 | 2022-09-23 3:57PM EDT | 105.00 | 6.10 | 5.90 | 6.40 | +1.60 | +35.56% | 231 | 2,879 | 47.17% |
| GOOG220930P00106000 | 2022-09-23 3:43PM EDT | 106.00 | 7.00 | 6.80 | 7.40 | +1.70 | +32.08% | 245 | 315 | 52.00% |
| GOOG220930P00107000 | 2022-09-23 3:25PM EDT | 107.00 | 8.46 | 7.70 | 8.10 | +2.60 | +44.37% | 37 | 195 | 45.41% |
| GOOG220930P00108000 | 2022-09-23 2:11PM EDT | 108.00 | 9.88 | 8.60 | 9.30 | +2.78 | +39.15% | 21 | 403 | 57.62% |
| GOOG220930P00109000 | 2022-09-23 2:54PM EDT | 109.00 | 10.89 | 9.50 | 10.20 | +2.84 | +35.28% | 26 | 418 | 57.81% |
| GOOG220930P00110000 | 2022-09-23 3:55PM EDT | 110.00 | 10.99 | 10.50 | 11.00 | +1.99 | +22.11% | 657 | 1,695 | 51.37% |
| GOOG220930P00111000 | 2022-09-23 1:03PM EDT | 111.00 | 12.00 | 11.40 | 12.20 | +1.90 | +18.81% | 16 | 211 | 65.63% |
| GOOG220930P00112000 | 2022-09-23 2:43PM EDT | 112.00 | 13.85 | 12.50 | 12.90 | +2.68 | +23.99% | 22 | 335 | 49.41% |
| GOOG220930P00113000 | 2022-09-23 2:28PM EDT | 113.00 | 14.75 | 13.40 | 14.30 | +2.24 | +17.91% | 10 | 288 | 77.73% |
| GOOG220930P00114000 | 2022-09-23 3:44PM EDT | 114.00 | 14.80 | 14.50 | 15.30 | +1.40 | +10.45% | 26 | 206 | 55.27% |
| GOOG220930P00115000 | 2022-09-23 2:44PM EDT | 115.00 | 15.80 | 15.50 | 16.40 | +1.80 | +12.86% | 12 | 218 | 63.67% |
| GOOG220930P00116000 | 2022-09-23 2:51PM EDT | 116.00 | 17.80 | 16.50 | 17.40 | +2.50 | +16.34% | 7 | 34 | 66.60% |
| GOOG220930P00117000 | 2022-09-23 9:58AM EDT | 117.00 | 18.00 | 17.30 | 18.50 | +2.26 | +14.36% | 1 | 13 | 63.67% |
| GOOG220930P00118000 | 2022-09-23 11:39AM EDT | 118.00 | 18.53 | 18.30 | 19.40 | +1.84 | +11.02% | 1 | 18 | 56.25% |
| GOOG220930P00119000 | 2022-09-22 9:59AM EDT | 119.00 | 18.30 | 19.00 | 20.90 | 0.00 | - | 1 | 0 | 75.39% |
| GOOG220930P00120000 | 2022-09-22 12:52PM EDT | 120.00 | 20.34 | 20.30 | 21.50 | +1.14 | +5.94% | 3 | 28 | 71.88% |
| GOOG220930P00121000 | 2022-09-23 12:11PM EDT | 121.00 | 22.20 | 21.30 | 22.50 | +1.80 | +8.82% | 10 | 24 | 74.41% |
| GOOG220930P00122000 | 2022-09-19 2:40PM EDT | 122.00 | 18.80 | 22.20 | 23.70 | 0.00 | - | 30 | 0 | 83.59% |
| GOOG220930P00123000 | 2022-09-08 10:46AM EDT | 123.00 | 13.00 | 23.20 | 24.60 | 0.00 | - | 1 | 1 | 79.49% |
| GOOG220930P00124000 | 2022-09-15 11:47AM EDT | 124.00 | 19.65 | 24.20 | 25.70 | 0.00 | - | 14 | 0 | 89.06% |
| GOOG220930P00125000 | 2022-09-22 9:54AM EDT | 125.00 | 24.50 | 25.00 | 26.60 | 0.00 | - | 10 | 35 | 133.40% |
| GOOG220930P00126000 | 2022-09-23 11:24AM EDT | 126.00 | 26.60 | 26.20 | 27.50 | +3.25 | +13.92% | 6 | 7 | 74.22% |
| GOOG220930P00127000 | 2022-09-14 11:40AM EDT | 127.00 | 21.60 | 27.10 | 28.70 | 0.00 | - | 2 | 10 | 89.45% |
| GOOG220930P00128000 | 2022-08-19 9:31AM EDT | 128.00 | 9.20 | 23.50 | 26.20 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG220930P00129000 | 2022-08-19 1:52PM EDT | 129.00 | 11.40 | 24.40 | 27.30 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG220930P00130000 | 2022-09-08 3:39PM EDT | 130.00 | 20.97 | 29.80 | 31.80 | 0.00 | - | 18 | 0 | 158.20% |
| GOOG220930P00140000 | 2022-08-16 12:20PM EDT | 140.00 | 17.06 | 34.90 | 37.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG220930P00150000 | 2022-08-18 2:50PM EDT | 150.00 | 28.40 | 44.00 | 49.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG220930P00180000 | 2022-09-23 3:00PM EDT | 180.00 | 81.75 | 78.40 | 82.80 | +4.13 | +5.32% | 2 | 1 | 328.81% |
