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:100.00
認購期權範圍2023年9月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230929C00100000 | 2023-09-22 2:18PM EDT | 2023-09-29 | 31.30 | 29.20 | 29.90 | 0.00 | - | 1 | 74 | 137.50% |
| GOOG231006C00100000 | 2023-09-26 12:06PM EDT | 2023-10-06 | 28.85 | 27.50 | 31.80 | -3.15 | -9.84% | 1 | 206 | 84.38% |
| GOOG231013C00100000 | 2023-09-22 10:48AM EDT | 2023-10-13 | 32.78 | 27.60 | 31.95 | 0.00 | - | 1 | 211 | 70.75% |
| GOOG231020C00100000 | 2023-09-26 3:57PM EDT | 2023-10-20 | 29.95 | 27.75 | 32.10 | -2.29 | -7.10% | 31 | 722 | 64.36% |
| GOOG231027C00100000 | 2023-09-26 1:38PM EDT | 2023-10-27 | 29.90 | 28.15 | 32.30 | -9.90 | -24.87% | 1 | 1 | 63.43% |
| GOOG231117C00100000 | 2023-09-26 12:09PM EDT | 2023-11-17 | 29.64 | 28.85 | 31.85 | -2.41 | -7.52% | 3 | 1,259 | 50.83% |
| GOOG231215C00100000 | 2023-09-26 2:37PM EDT | 2023-12-15 | 31.09 | 30.15 | 32.25 | -1.59 | -4.87% | 2 | 865 | 57.92% |
| GOOG240119C00100000 | 2023-09-26 3:44PM EDT | 2024-01-19 | 32.12 | 30.95 | 33.75 | -2.48 | -7.17% | 4 | 15,940 | 57.03% |
| GOOG240315C00100000 | 2023-09-26 3:18PM EDT | 2024-03-15 | 33.90 | 32.35 | 34.55 | -2.25 | -6.22% | 2 | 368 | 50.30% |
| GOOG240419C00100000 | 2023-09-26 11:19AM EDT | 2024-04-19 | 33.40 | 34.40 | 36.15 | -3.55 | -9.61% | 17 | 0 | 51.94% |
| GOOG240621C00100000 | 2023-09-26 2:55PM EDT | 2024-06-21 | 36.20 | 34.70 | 38.50 | -2.22 | -5.78% | 5 | 12,207 | 52.89% |
| GOOG240920C00100000 | 2023-09-26 3:09PM EDT | 2024-09-20 | 38.36 | 36.10 | 41.00 | -9.01 | -19.02% | 38 | 277 | 52.30% |
| GOOG241220C00100000 | 2023-09-26 10:59AM EDT | 2024-12-20 | 40.16 | 38.50 | 43.50 | -2.27 | -5.35% | 2 | 543 | 52.47% |
| GOOG250117C00100000 | 2023-09-26 12:24PM EDT | 2025-01-17 | 41.00 | 40.60 | 43.60 | -2.42 | -5.57% | 44 | 2,958 | 51.13% |
| GOOG250620C00100000 | 2023-09-26 10:13AM EDT | 2025-06-20 | 44.28 | 43.00 | 47.00 | -2.47 | -5.28% | 2 | 0 | 50.98% |
| GOOG251219C00100000 | 2023-09-26 11:36AM EDT | 2025-12-19 | 46.90 | 45.50 | 50.50 | -8.72 | -15.68% | 72 | 416 | 50.80% |
| GOOG260116C00100000 | 2023-09-22 12:22PM EDT | 2026-01-16 | 50.88 | 46.00 | 51.00 | 0.00 | - | 1 | 4 | 50.77% |
認沽盤範圍2023年9月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230929P00100000 | 2023-09-21 3:41PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 0 | 103.13% |
| GOOG231006P00100000 | 2023-09-26 10:34AM EDT | 2023-10-06 | 0.02 | 0.01 | 0.05 | 0.00 | - | 175 | 481 | 64.06% |
| GOOG231013P00100000 | 2023-09-22 2:28PM EDT | 2023-10-13 | 0.04 | 0.03 | 0.04 | 0.00 | - | 17 | 35 | 50.00% |
| GOOG231020P00100000 | 2023-09-26 3:50PM EDT | 2023-10-20 | 0.07 | 0.07 | 0.10 | +0.01 | +16.67% | 159 | 2,614 | 48.63% |
| GOOG231027P00100000 | 2023-09-26 3:51PM EDT | 2023-10-27 | 0.19 | 0.17 | 0.19 | +0.05 | +35.71% | 4 | 20 | 47.46% |
| GOOG231117P00100000 | 2023-09-26 3:04PM EDT | 2023-11-17 | 0.37 | 0.34 | 0.35 | +0.12 | +48.00% | 35 | 1,957 | 41.07% |
| GOOG231215P00100000 | 2023-09-26 3:59PM EDT | 2023-12-15 | 0.61 | 0.59 | 0.61 | +0.16 | +35.56% | 24 | 12,044 | 37.31% |
| GOOG240119P00100000 | 2023-09-26 3:20PM EDT | 2024-01-19 | 0.97 | 0.19 | 0.97 | +0.22 | +29.33% | 9 | 15,542 | 34.86% |
| GOOG240315P00100000 | 2023-09-26 3:12PM EDT | 2024-03-15 | 1.71 | 0.80 | 2.58 | +0.29 | +20.42% | 5 | 0 | 38.49% |
| GOOG240419P00100000 | 2023-09-26 11:07AM EDT | 2024-04-19 | 2.11 | 2.01 | 3.80 | +0.35 | +19.89% | 2 | 146 | 40.54% |
| GOOG240621P00100000 | 2023-09-26 11:26AM EDT | 2024-06-21 | 2.89 | 2.75 | 2.88 | +0.39 | +15.60% | 5 | 4,528 | 31.92% |
| GOOG240920P00100000 | 2023-09-26 11:27AM EDT | 2024-09-20 | 3.82 | 1.68 | 4.00 | +0.47 | +14.03% | 29 | 2,160 | 31.31% |
| GOOG241220P00100000 | 2023-09-26 3:07PM EDT | 2024-12-20 | 4.85 | 2.50 | 7.00 | +0.53 | +12.27% | 5 | 546 | 35.87% |
| GOOG250117P00100000 | 2023-09-26 9:40AM EDT | 2025-01-17 | 5.00 | 4.90 | 5.05 | +0.45 | +9.89% | 4 | 3,946 | 29.94% |
| GOOG250620P00100000 | 2023-09-26 12:34PM EDT | 2025-06-20 | 6.35 | 4.50 | 7.00 | +0.40 | +6.72% | 6 | 691 | 30.29% |
| GOOG251219P00100000 | 2023-09-25 2:06PM EDT | 2025-12-19 | 7.38 | 7.00 | 8.05 | 0.00 | - | 2 | 578 | 28.62% |
| GOOG260116P00100000 | 2023-09-22 11:40AM EDT | 2026-01-16 | 7.29 | 6.00 | 9.00 | 0.00 | - | 2 | 33 | 29.81% |
