Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,887.47-16.65 (-0.57%)
收市價： 04:00PM EDT
2,885.90 -1.57 (-0.05%)
收市後： 05:24PM EDT
收市後： 05:24PM EDT
拍板:2800.00
認購期權範圍2021年9月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210917C02800000 | 2021-09-16 3:23PM EDT | 2021-09-17 | 95.46 | 84.60 | 92.30 | -8.06 | -7.79% | 64 | 1,503 | 36.38% |
| GOOG210924C02800000 | 2021-09-16 3:38PM EDT | 2021-09-24 | 102.29 | 93.10 | 101.00 | -7.41 | -6.75% | 6 | 28 | 24.78% |
| GOOG211001C02800000 | 2021-09-16 10:04AM EDT | 2021-10-01 | 101.50 | 100.10 | 108.30 | -18.10 | -15.13% | 1 | 26 | 22.56% |
| GOOG211008C02800000 | 2021-09-14 3:37PM EDT | 2021-10-08 | 103.20 | 108.50 | 120.40 | 0.00 | - | 1 | 5 | 23.84% |
| GOOG211015C02800000 | 2021-09-16 3:33PM EDT | 2021-10-15 | 126.30 | 120.10 | 126.50 | -8.15 | -6.06% | 23 | 320 | 22.99% |
| GOOG211022C02800000 | 2021-09-16 9:42AM EDT | 2021-10-22 | 131.00 | 125.50 | 134.60 | +22.10 | +20.29% | 1 | 2 | 23.17% |
| GOOG211029C02800000 | 2021-09-15 1:36PM EDT | 2021-10-29 | 153.70 | 147.40 | 156.50 | 0.00 | - | 2 | 3 | 27.20% |
| GOOG211119C02800000 | 2021-09-16 3:48PM EDT | 2021-11-19 | 172.20 | 166.20 | 172.50 | +14.36 | +9.10% | 17 | 149 | 25.88% |
| GOOG211217C02800000 | 2021-09-16 11:26AM EDT | 2021-12-17 | 183.10 | 184.90 | 193.10 | +2.10 | +1.16% | 2 | 200 | 25.37% |
| GOOG220121C02800000 | 2021-09-16 3:31PM EDT | 2022-01-21 | 216.20 | 208.20 | 217.00 | -10.80 | -4.76% | 20 | 380 | 25.28% |
| GOOG220318C02800000 | 2021-09-16 3:22PM EDT | 2022-03-18 | 261.00 | 251.30 | 259.80 | -10.60 | -3.90% | 2 | 118 | 26.50% |
| GOOG220617C02800000 | 2021-09-16 3:46PM EDT | 2022-06-17 | 312.77 | 304.50 | 315.70 | +6.17 | +2.01% | 2 | 113 | 27.45% |
| GOOG230120C02800000 | 2021-09-16 12:26PM EDT | 2023-01-20 | 410.00 | 398.50 | 414.60 | -5.15 | -1.24% | 2 | 160 | 28.14% |
| GOOG230616C02800000 | 2021-09-13 3:36PM EDT | 2023-06-16 | 476.70 | 460.00 | 477.50 | 0.00 | - | 3 | 54 | 28.97% |
認沽盤範圍2021年9月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210917P02800000 | 2021-09-16 3:58PM EDT | 2021-09-17 | 0.75 | 0.35 | 0.80 | -0.45 | -37.50% | 172 | 1,092 | 23.70% |
| GOOG210924P02800000 | 2021-09-16 3:54PM EDT | 2021-09-24 | 9.00 | 8.00 | 8.90 | +0.90 | +11.11% | 153 | 303 | 21.03% |
| GOOG211001P02800000 | 2021-09-16 3:04PM EDT | 2021-10-01 | 16.45 | 16.30 | 17.80 | +1.75 | +11.90% | 8 | 87 | 20.96% |
| GOOG211008P02800000 | 2021-09-15 1:32PM EDT | 2021-10-08 | 25.79 | 20.60 | 26.00 | 0.00 | - | 16 | 34 | 21.02% |
| GOOG211015P02800000 | 2021-09-16 3:58PM EDT | 2021-10-15 | 33.15 | 32.20 | 33.80 | +3.05 | +10.13% | 147 | 359 | 21.19% |
| GOOG211022P02800000 | 2021-09-15 1:52PM EDT | 2021-10-22 | 40.04 | 37.30 | 42.90 | 0.00 | - | 7 | 11 | 21.90% |
| GOOG211029P02800000 | 2021-09-15 12:46PM EDT | 2021-10-29 | 67.39 | 60.10 | 67.10 | 0.00 | - | 5 | 1,209 | 26.70% |
| GOOG211119P02800000 | 2021-09-16 10:09AM EDT | 2021-11-19 | 83.00 | 79.00 | 80.90 | +5.00 | +6.41% | 2 | 123 | 25.00% |
| GOOG211217P02800000 | 2021-09-16 2:08PM EDT | 2021-12-17 | 98.50 | 95.60 | 102.40 | +0.27 | +0.27% | 732 | 2,012 | 24.80% |
| GOOG220121P02800000 | 2021-09-16 2:05PM EDT | 2022-01-21 | 120.00 | 117.00 | 124.10 | +4.29 | +3.71% | 10 | 838 | 24.46% |
| GOOG220318P02800000 | 2021-09-16 11:42AM EDT | 2022-03-18 | 166.90 | 158.80 | 165.60 | -11.80 | -6.60% | 1 | 50 | 25.67% |
| GOOG220617P02800000 | 2021-09-16 10:49AM EDT | 2022-06-17 | 214.90 | 207.90 | 216.60 | +8.10 | +3.92% | 14 | 104 | 26.27% |
| GOOG230120P02800000 | 2021-09-16 3:02PM EDT | 2023-01-20 | 302.70 | 294.50 | 312.50 | -20.46 | -6.33% | 2 | 150 | 27.04% |
| GOOG230616P02800000 | 2021-09-16 10:08AM EDT | 2023-06-16 | 351.88 | 348.00 | 366.00 | -93.12 | -20.93% | 1 | 1 | 27.37% |
