Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
收市後：
拍板:100.00
認購期權範圍2023年12月8日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208C00100000 | 2023-12-07 12:02PM EST | 2023-12-08 | 38.70 | 38.10 | 39.25 | +5.20 | +15.52% | 4 | 220 | 327.73% |
| GOOG231215C00100000 | 2023-12-06 9:30AM EST | 2023-12-15 | 38.35 | 36.45 | 40.45 | +5.55 | +16.92% | 2 | 7,211 | 50.00% |
| GOOG231222C00100000 | 2023-12-01 2:59PM EST | 2023-12-22 | 33.64 | 36.55 | 40.60 | 0.00 | - | 1 | 79 | 77.15% |
| GOOG231229C00100000 | 2023-12-07 12:38PM EST | 2023-12-29 | 39.00 | 36.75 | 40.65 | +5.80 | +17.47% | 1 | 276 | 71.09% |
| GOOG240105C00100000 | 2023-12-05 10:16AM EST | 2024-01-05 | 33.30 | 36.80 | 40.80 | 0.00 | - | - | 200 | 65.82% |
| GOOG240112C00100000 | 2023-12-01 2:08PM EST | 2024-01-12 | 33.61 | 36.90 | 40.95 | 0.00 | - | 1 | 1 | 62.70% |
| GOOG240119C00100000 | 2023-12-07 3:55PM EST | 2024-01-19 | 39.01 | 37.40 | 40.00 | +6.66 | +20.59% | 41 | 15,573 | 50.88% |
| GOOG240216C00100000 | 2023-12-07 3:17PM EST | 2024-02-16 | 40.00 | 37.65 | 41.65 | +8.00 | +25.00% | 2 | 2 | 55.18% |
| GOOG240315C00100000 | 2023-12-06 12:09PM EST | 2024-03-15 | 34.50 | 38.25 | 42.20 | 0.00 | - | 1 | 629 | 52.00% |
| GOOG240419C00100000 | 2023-12-07 12:04PM EST | 2024-04-19 | 43.25 | 39.05 | 42.85 | +7.16 | +19.84% | 2 | 111 | 60.56% |
| GOOG240621C00100000 | 2023-12-07 3:50PM EST | 2024-06-21 | 42.85 | 40.55 | 44.40 | +5.63 | +15.13% | 18 | 12,166 | 56.42% |
| GOOG240920C00100000 | 2023-11-21 3:32PM EST | 2024-09-20 | 44.81 | 42.65 | 46.40 | 0.00 | - | 40 | 312 | 53.11% |
| GOOG241220C00100000 | 2023-12-06 3:39PM EST | 2024-12-20 | 40.00 | 44.00 | 49.00 | 0.00 | - | 1 | 584 | 53.19% |
| GOOG250117C00100000 | 2023-12-07 3:43PM EST | 2025-01-17 | 46.97 | 44.50 | 49.40 | +5.70 | +13.81% | 163 | 2,976 | 52.33% |
| GOOG250620C00100000 | 2023-12-07 12:43PM EST | 2025-06-20 | 49.97 | 47.50 | 50.80 | +7.97 | +18.98% | 4 | 583 | 47.52% |
| GOOG251219C00100000 | 2023-12-07 12:35PM EST | 2025-12-19 | 54.00 | 50.50 | 53.90 | +2.80 | +5.47% | 10 | 493 | 46.85% |
| GOOG260116C00100000 | 2023-12-07 3:21PM EST | 2026-01-16 | 53.27 | 51.00 | 55.45 | +4.77 | +9.84% | 13 | 216 | 48.68% |
認沽盤範圍2023年12月8日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208P00100000 | 2023-11-24 11:55AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 602 | 221 | 206.25% |
| GOOG231215P00100000 | 2023-12-05 3:25PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 18,853 | 73.44% |
| GOOG231222P00100000 | 2023-12-07 3:12PM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 405 | 53.13% |
| GOOG231229P00100000 | 2023-12-07 3:14PM EST | 2023-12-29 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 4 | 85 | 56.25% |
| GOOG240105P00100000 | 2023-12-05 10:24AM EST | 2024-01-05 | 0.03 | 0.00 | 0.11 | 0.00 | - | 9 | 17 | 54.49% |
| GOOG240112P00100000 | 2023-12-05 10:07AM EST | 2024-01-12 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 2 | 43.95% |
| GOOG240119P00100000 | 2023-12-07 2:03PM EST | 2024-01-19 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 63 | 15,942 | 41.99% |
| GOOG240216P00100000 | 2023-12-07 1:34PM EST | 2024-02-16 | 0.19 | 0.19 | 0.23 | -0.10 | -34.48% | 22 | 127 | 39.06% |
| GOOG240315P00100000 | 2023-12-07 10:13AM EST | 2024-03-15 | 0.34 | 0.17 | 0.35 | -0.14 | -29.17% | 10 | 2,525 | 35.65% |
| GOOG240419P00100000 | 2023-12-07 12:14PM EST | 2024-04-19 | 0.51 | 0.49 | 0.54 | -0.21 | -29.17% | 5 | 926 | 33.37% |
| GOOG240621P00100000 | 2023-12-07 2:32PM EST | 2024-06-21 | 1.05 | 1.03 | 1.12 | -0.35 | -25.00% | 11 | 4,784 | 32.56% |
| GOOG240719P00100000 | 2023-12-04 11:01AM EST | 2024-07-19 | 1.96 | 1.18 | 1.28 | 0.00 | - | - | 2 | 31.53% |
| GOOG240920P00100000 | 2023-12-07 9:55AM EST | 2024-09-20 | 1.87 | 1.78 | 1.92 | -0.45 | -19.40% | 3 | 2,679 | 31.22% |
| GOOG241220P00100000 | 2023-12-07 1:54PM EST | 2024-12-20 | 2.65 | 2.58 | 2.84 | -0.70 | -20.90% | 3 | 902 | 30.79% |
| GOOG250117P00100000 | 2023-12-07 12:49PM EST | 2025-01-17 | 2.83 | 2.83 | 3.05 | -0.78 | -21.61% | 4 | 4,481 | 30.43% |
| GOOG250620P00100000 | 2023-12-07 10:21AM EST | 2025-06-20 | 4.40 | 2.03 | 6.50 | +0.60 | +15.79% | 8 | 843 | 34.75% |
| GOOG251219P00100000 | 2023-12-07 10:20AM EST | 2025-12-19 | 5.60 | 4.00 | 5.85 | -1.10 | -16.42% | 95 | 636 | 28.86% |
| GOOG260116P00100000 | 2023-12-07 10:19AM EST | 2026-01-16 | 5.95 | 3.55 | 6.00 | -0.65 | -9.85% | 12 | 171 | 28.64% |
