Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:175.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00175000 | 2024-04-18 12:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,129 | 51.56% |
| GOOG240426C00175000 | 2024-04-18 3:50PM EDT | 2024-04-26 | 0.54 | 0.54 | 0.59 | +0.06 | +12.50% | 96 | 1,656 | 50.64% |
| GOOG240503C00175000 | 2024-04-18 3:22PM EDT | 2024-05-03 | 0.93 | 0.88 | 0.94 | +0.18 | +24.00% | 68 | 369 | 43.77% |
| GOOG240510C00175000 | 2024-04-18 3:44PM EDT | 2024-05-10 | 1.05 | 1.07 | 1.14 | +0.07 | +7.14% | 13 | 351 | 38.77% |
| GOOG240517C00175000 | 2024-04-18 3:25PM EDT | 2024-05-17 | 1.55 | 1.52 | 1.59 | +0.22 | +16.54% | 80 | 4,430 | 37.96% |
| GOOG240524C00175000 | 2024-04-18 3:31PM EDT | 2024-05-24 | 1.89 | 1.81 | 1.90 | +0.33 | +21.15% | 4 | 306 | 36.46% |
| GOOG240531C00175000 | 2024-04-18 11:40AM EDT | 2024-05-31 | 2.12 | 1.96 | 2.14 | +0.21 | +10.99% | 28 | 33 | 35.00% |
| GOOG240621C00175000 | 2024-04-18 3:25PM EDT | 2024-06-21 | 2.95 | 2.87 | 2.97 | +0.18 | +6.50% | 32 | 5,626 | 32.93% |
| GOOG240719C00175000 | 2024-04-18 3:48PM EDT | 2024-07-19 | 4.00 | 3.95 | 4.10 | +0.32 | +8.70% | 90 | 1,930 | 31.88% |
| GOOG240920C00175000 | 2024-04-18 1:57PM EDT | 2024-09-20 | 6.90 | 6.80 | 6.95 | +0.80 | +13.11% | 93 | 2,424 | 32.39% |
| GOOG241018C00175000 | 2024-04-18 3:53PM EDT | 2024-10-18 | 7.95 | 7.95 | 8.10 | +0.34 | +4.47% | 43 | 613 | 32.58% |
| GOOG241115C00175000 | 2024-04-18 3:24PM EDT | 2024-11-15 | 9.60 | 9.50 | 9.65 | +0.35 | +3.78% | 8 | 259 | 33.75% |
| GOOG241220C00175000 | 2024-04-18 3:03PM EDT | 2024-12-20 | 10.75 | 10.70 | 10.90 | +0.25 | +2.38% | 4 | 2,140 | 33.77% |
| GOOG250117C00175000 | 2024-04-18 9:39AM EDT | 2025-01-17 | 11.90 | 11.65 | 11.90 | +0.53 | +4.66% | 7 | 2,488 | 33.89% |
| GOOG250321C00175000 | 2024-04-17 3:58PM EDT | 2025-03-21 | 14.02 | 12.55 | 14.55 | 0.00 | - | 5 | 83 | 35.02% |
| GOOG250620C00175000 | 2024-04-18 9:52AM EDT | 2025-06-20 | 19.25 | 16.95 | 19.50 | +2.25 | +13.24% | 20 | 686 | 38.39% |
| GOOG251219C00175000 | 2024-04-11 3:48PM EDT | 2025-12-19 | 25.21 | 22.85 | 24.45 | 0.00 | - | 91 | 388 | 38.25% |
| GOOG260116C00175000 | 2024-04-18 11:52AM EDT | 2026-01-16 | 23.75 | 23.45 | 24.80 | +0.55 | +2.37% | 10 | 3,007 | 37.83% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00175000 | 2024-04-10 9:33AM EDT | 2024-04-19 | 18.05 | 16.60 | 17.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG240426P00175000 | 2024-04-05 2:41PM EDT | 2024-04-26 | 21.15 | 16.90 | 17.85 | 0.00 | - | 4 | 1 | 43.85% |
| GOOG240510P00175000 | 2024-04-01 11:45AM EDT | 2024-05-10 | 19.10 | 17.50 | 18.30 | 0.00 | - | - | 4 | 34.33% |
| GOOG240517P00175000 | 2024-04-08 12:25PM EDT | 2024-05-17 | 20.05 | 17.65 | 18.25 | 0.00 | - | 4 | 4 | 29.49% |
| GOOG240621P00175000 | 2024-04-17 1:12PM EDT | 2024-06-21 | 19.75 | 18.75 | 19.15 | 0.00 | - | 7 | 2 | 25.92% |
| GOOG240719P00175000 | 2024-04-12 3:43PM EDT | 2024-07-19 | 18.60 | 18.95 | 19.45 | 0.00 | - | 15 | 23 | 23.07% |
| GOOG240920P00175000 | 2024-04-12 10:22AM EDT | 2024-09-20 | 19.00 | 20.80 | 21.05 | 0.00 | - | 2 | 2 | 22.91% |
| GOOG241115P00175000 | 2024-04-18 12:33PM EDT | 2024-11-15 | 21.90 | 22.15 | 22.35 | -13.85 | -38.74% | 214 | 1 | 22.86% |
| GOOG241220P00175000 | 2024-02-16 4:07PM EDT | 2024-12-20 | 33.94 | 33.65 | 34.25 | 0.00 | - | 2 | 1 | 45.20% |
| GOOG250117P00175000 | 2024-04-16 1:08PM EDT | 2025-01-17 | 23.60 | 22.70 | 23.70 | 0.00 | - | 2 | 47 | 22.85% |
| GOOG250321P00175000 | 2024-04-04 2:04PM EDT | 2025-03-21 | 25.65 | 24.10 | 25.50 | 0.00 | - | 4 | 2 | 23.82% |
| GOOG250620P00175000 | 2024-04-11 2:35PM EDT | 2025-06-20 | 24.20 | 25.15 | 26.90 | 0.00 | - | 1 | 14 | 23.31% |
| GOOG251219P00175000 | 2023-09-06 2:52PM EDT | 2025-12-19 | 43.20 | 38.00 | 43.00 | 0.00 | - | 20 | 21 | 39.53% |
| GOOG260116P00175000 | 2024-04-16 10:50AM EDT | 2026-01-16 | 29.81 | 26.30 | 30.70 | 0.00 | - | 7 | 8 | 23.81% |
