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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230929C00110000 | 2023-09-25 10:06AM EDT | 2023-09-29 | 21.45 | 20.05 | 22.20 | 0.00 | - | 2 | 11 | 150.68% |
| GOOG231006C00110000 | 2023-09-26 1:02PM EDT | 2023-10-06 | 20.70 | 20.15 | 22.50 | +1.15 | +5.88% | 1 | 96 | 90.72% |
| GOOG231013C00110000 | 2023-09-25 9:33AM EDT | 2023-10-13 | 20.60 | 19.50 | 22.65 | 0.00 | - | 1 | 15 | 72.46% |
| GOOG231020C00110000 | 2023-09-27 11:54AM EDT | 2023-10-20 | 20.95 | 19.50 | 22.85 | +1.19 | +6.02% | 2 | 4,078 | 64.01% |
| GOOG231027C00110000 | 2023-09-25 10:10AM EDT | 2023-10-27 | 22.21 | 20.10 | 23.25 | 0.00 | - | 1 | 14 | 61.26% |
| GOOG231103C00110000 | 2023-09-25 10:49AM EDT | 2023-11-03 | 22.43 | 20.00 | 23.55 | 0.00 | - | 6 | 6 | 58.45% |
| GOOG231117C00110000 | 2023-09-27 10:55AM EDT | 2023-11-17 | 21.97 | 22.45 | 23.70 | +0.77 | +3.63% | 1 | 1,988 | 51.25% |
| GOOG231215C00110000 | 2023-09-25 1:08PM EDT | 2023-12-15 | 24.65 | 23.60 | 24.25 | 0.00 | - | 2 | 889 | 44.95% |
| GOOG240119C00110000 | 2023-09-27 3:04PM EDT | 2024-01-19 | 25.30 | 25.10 | 26.15 | +2.20 | +9.52% | 122 | 8,804 | 46.94% |
| GOOG240315C00110000 | 2023-09-27 11:42AM EDT | 2024-03-15 | 27.42 | 26.40 | 27.55 | +2.52 | +10.12% | 20 | 449 | 43.76% |
| GOOG240419C00110000 | 2023-09-26 2:46PM EDT | 2024-04-19 | 26.45 | 27.75 | 29.25 | 0.00 | - | 4 | 10 | 45.44% |
| GOOG240621C00110000 | 2023-09-27 9:54AM EDT | 2024-06-21 | 30.70 | 29.70 | 31.35 | +2.70 | +9.64% | 2 | 2,020 | 45.61% |
| GOOG240920C00110000 | 2023-09-27 2:40PM EDT | 2024-09-20 | 32.45 | 30.50 | 33.55 | +1.54 | +4.98% | 4 | 2,453 | 44.59% |
| GOOG241220C00110000 | 2023-09-26 11:24AM EDT | 2024-12-20 | 34.01 | 34.45 | 36.10 | 0.00 | - | 2 | 848 | 45.12% |
| GOOG250117C00110000 | 2023-09-27 2:45PM EDT | 2025-01-17 | 35.90 | 35.85 | 36.70 | +1.90 | +5.59% | 1 | 1,683 | 44.98% |
| GOOG250620C00110000 | 2023-09-12 9:46AM EDT | 2025-06-20 | 45.02 | 37.00 | 40.95 | 0.00 | - | 18 | 762 | 46.48% |
| GOOG251219C00110000 | 2023-09-27 1:13PM EDT | 2025-12-19 | 42.25 | 41.00 | 45.50 | +1.25 | +3.05% | 1 | 1,450 | 47.92% |
| GOOG260116C00110000 | 2023-09-21 2:02PM EDT | 2026-01-16 | 45.30 | 41.75 | 46.00 | 0.00 | - | 8 | 36 | 47.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230929P00110000 | 2023-09-26 9:37AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 215 | 77.34% |
| GOOG231006P00110000 | 2023-09-27 3:57PM EDT | 2023-10-06 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 60 | 388 | 47.66% |
| GOOG231013P00110000 | 2023-09-27 2:14PM EDT | 2023-10-13 | 0.12 | 0.06 | 0.08 | -0.01 | -7.69% | 4 | 179 | 40.43% |
| GOOG231020P00110000 | 2023-09-27 3:10PM EDT | 2023-10-20 | 0.15 | 0.14 | 0.16 | -0.10 | -40.00% | 270 | 6,580 | 38.18% |
| GOOG231027P00110000 | 2023-09-27 3:02PM EDT | 2023-10-27 | 0.41 | 0.38 | 0.41 | -0.15 | -26.79% | 7 | 41 | 40.58% |
| GOOG231103P00110000 | 2023-09-26 1:36PM EDT | 2023-11-03 | 0.60 | 0.50 | 0.56 | -0.11 | -15.49% | 10 | 14 | 39.45% |
| GOOG231117P00110000 | 2023-09-27 3:58PM EDT | 2023-11-17 | 0.77 | 0.75 | 0.77 | -0.23 | -23.00% | 80 | 3,821 | 36.60% |
| GOOG231215P00110000 | 2023-09-27 2:00PM EDT | 2023-12-15 | 1.47 | 0.45 | 1.24 | -0.04 | -2.65% | 45 | 3,316 | 33.84% |
| GOOG240119P00110000 | 2023-09-27 2:55PM EDT | 2024-01-19 | 1.79 | 1.72 | 1.78 | -0.27 | -13.11% | 31 | 16,673 | 31.75% |
| GOOG240315P00110000 | 2023-09-27 3:17PM EDT | 2024-03-15 | 2.80 | 2.27 | 3.60 | -0.42 | -13.04% | 269 | 3,003 | 34.18% |
| GOOG240419P00110000 | 2023-09-27 11:47AM EDT | 2024-04-19 | 3.55 | 3.25 | 3.40 | -0.15 | -4.05% | 172 | 193 | 30.39% |
| GOOG240621P00110000 | 2023-09-25 11:26AM EDT | 2024-06-21 | 4.15 | 2.25 | 6.75 | 0.00 | - | 35 | 4,063 | 36.82% |
| GOOG240920P00110000 | 2023-09-27 9:45AM EDT | 2024-09-20 | 5.60 | 3.00 | 5.65 | -0.35 | -5.88% | 1 | 1,359 | 29.05% |
| GOOG241220P00110000 | 2023-09-26 11:23AM EDT | 2024-12-20 | 7.20 | 4.50 | 9.45 | 0.00 | - | 1 | 1,152 | 34.31% |
| GOOG250117P00110000 | 2023-09-27 2:11PM EDT | 2025-01-17 | 7.55 | 4.55 | 9.50 | 0.00 | - | 2 | 3,235 | 33.39% |
| GOOG250620P00110000 | 2023-09-26 3:34PM EDT | 2025-06-20 | 9.16 | 6.45 | 10.90 | 0.00 | - | 3 | 332 | 31.55% |
| GOOG251219P00110000 | 2023-09-27 11:00AM EDT | 2025-12-19 | 10.52 | 9.45 | 12.50 | -0.27 | -2.50% | 8 | 535 | 30.30% |
| GOOG260116P00110000 | 2023-09-25 2:06PM EDT | 2026-01-16 | 10.20 | 8.00 | 12.50 | 0.00 | - | 1 | 6 | 29.79% |
