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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230929C00115000 | 2023-09-22 3:08PM EDT | 2023-09-29 | 17.40 | 16.90 | 17.70 | 0.00 | - | 18 | 67 | 73.24% |
| GOOG231006C00115000 | 2023-09-25 9:39AM EDT | 2023-10-06 | 16.25 | 15.00 | 18.20 | -0.38 | -2.29% | 1 | 124 | 72.02% |
| GOOG231013C00115000 | 2023-09-25 2:59PM EDT | 2023-10-13 | 17.25 | 15.65 | 18.70 | -0.55 | -3.09% | 1 | 13 | 64.18% |
| GOOG231020C00115000 | 2023-09-25 2:22PM EDT | 2023-10-20 | 17.53 | 15.50 | 19.10 | +0.44 | +2.57% | 24 | 7,746 | 59.30% |
| GOOG231027C00115000 | 2023-09-22 9:44AM EDT | 2023-10-27 | 17.80 | 16.20 | 19.05 | 0.00 | - | 1 | 5 | 51.89% |
| GOOG231117C00115000 | 2023-09-25 9:42AM EDT | 2023-11-17 | 18.17 | 18.75 | 20.35 | -1.55 | -7.86% | 1 | 1,520 | 50.00% |
| GOOG231215C00115000 | 2023-09-22 2:26PM EDT | 2023-12-15 | 19.85 | 19.90 | 23.00 | 0.00 | - | 14 | 1,165 | 54.47% |
| GOOG240119C00115000 | 2023-09-22 2:12PM EDT | 2024-01-19 | 20.90 | 21.30 | 23.80 | 0.00 | - | 20 | 4,913 | 48.85% |
| GOOG240315C00115000 | 2023-09-25 3:38PM EDT | 2024-03-15 | 23.70 | 23.30 | 25.00 | +0.03 | +0.13% | 1 | 1,527 | 44.15% |
| GOOG240419C00115000 | 2023-09-21 1:41PM EDT | 2024-04-19 | 25.57 | 24.65 | 26.55 | 0.00 | - | 2 | 3 | 44.90% |
| GOOG240621C00115000 | 2023-09-25 11:49AM EDT | 2024-06-21 | 26.76 | 25.85 | 27.30 | +0.09 | +0.34% | 4 | 1,767 | 41.26% |
| GOOG240920C00115000 | 2023-09-22 11:21AM EDT | 2024-09-20 | 30.40 | 28.40 | 31.70 | 0.00 | - | 1 | 1,240 | 45.44% |
| GOOG241220C00115000 | 2023-09-21 12:42PM EDT | 2024-12-20 | 32.75 | 31.50 | 32.95 | 0.00 | - | 1 | 79 | 43.05% |
| GOOG250117C00115000 | 2023-09-25 1:26PM EDT | 2025-01-17 | 31.85 | 30.85 | 35.45 | -1.85 | -5.49% | 1 | 3,169 | 46.53% |
| GOOG250620C00115000 | 2023-09-22 1:17PM EDT | 2025-06-20 | 37.03 | 34.55 | 39.45 | 0.00 | - | 5 | 263 | 47.11% |
| GOOG251219C00115000 | 2023-09-22 3:16PM EDT | 2025-12-19 | 41.00 | 38.00 | 43.00 | 0.00 | - | 11 | 650 | 46.74% |
| GOOG260116C00115000 | 2023-09-21 9:30AM EDT | 2026-01-16 | 41.45 | 38.50 | 43.50 | 0.00 | - | - | 1 | 46.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230929P00115000 | 2023-09-25 3:56PM EDT | 2023-09-29 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 13 | 1,489 | 53.91% |
| GOOG231006P00115000 | 2023-09-25 1:35PM EDT | 2023-10-06 | 0.08 | 0.06 | 0.07 | 0.00 | - | 32 | 239 | 39.84% |
| GOOG231013P00115000 | 2023-09-25 2:38PM EDT | 2023-10-13 | 0.16 | 0.00 | 0.16 | -0.05 | -23.81% | 26 | 240 | 35.84% |
| GOOG231020P00115000 | 2023-09-25 3:01PM EDT | 2023-10-20 | 0.30 | 0.00 | 0.28 | -0.05 | -14.29% | 268 | 15,637 | 34.08% |
| GOOG231027P00115000 | 2023-09-25 2:56PM EDT | 2023-10-27 | 0.71 | 0.13 | 0.68 | +0.04 | +5.97% | 38 | 236 | 37.40% |
| GOOG231103P00115000 | 2023-09-25 2:13PM EDT | 2023-11-03 | 0.87 | 0.17 | 1.03 | -0.07 | -7.45% | 57 | 3 | 38.26% |
| GOOG231117P00115000 | 2023-09-25 3:53PM EDT | 2023-11-17 | 1.15 | 0.40 | 1.15 | -0.14 | -10.85% | 94 | 3,215 | 33.99% |
| GOOG231215P00115000 | 2023-09-25 11:06AM EDT | 2023-12-15 | 1.84 | 1.54 | 1.83 | +0.13 | +7.60% | 16 | 2,815 | 32.30% |
| GOOG240119P00115000 | 2023-09-25 3:50PM EDT | 2024-01-19 | 2.33 | 2.17 | 3.30 | -0.07 | -2.92% | 26 | 28,389 | 34.38% |
| GOOG240315P00115000 | 2023-09-25 2:36PM EDT | 2024-03-15 | 3.54 | 3.50 | 4.90 | +0.14 | +4.12% | 31 | 1,870 | 34.13% |
| GOOG240419P00115000 | 2023-09-25 11:27AM EDT | 2024-04-19 | 4.14 | 4.00 | 6.30 | -0.11 | -2.59% | 2 | 358 | 35.56% |
| GOOG240621P00115000 | 2023-09-25 3:19PM EDT | 2024-06-21 | 5.30 | 5.10 | 5.40 | +0.02 | +0.38% | 2 | 4,156 | 28.65% |
| GOOG240920P00115000 | 2023-09-25 2:21PM EDT | 2024-09-20 | 6.65 | 5.20 | 6.75 | -0.10 | -1.48% | 3 | 693 | 27.99% |
| GOOG241220P00115000 | 2023-09-22 2:23PM EDT | 2024-12-20 | 8.10 | 5.95 | 10.50 | 0.00 | - | 2 | 1,056 | 32.65% |
| GOOG250117P00115000 | 2023-09-22 10:37AM EDT | 2025-01-17 | 7.95 | 6.35 | 8.40 | 0.00 | - | 216 | 2,184 | 27.58% |
| GOOG250620P00115000 | 2023-09-25 10:32AM EDT | 2025-06-20 | 10.55 | 7.50 | 12.00 | +1.03 | +10.82% | 3 | 293 | 30.09% |
| GOOG251219P00115000 | 2023-09-15 12:22PM EDT | 2025-12-19 | 11.00 | 9.00 | 14.00 | 0.00 | - | 1 | 128 | 29.47% |
| GOOG260116P00115000 | 2023-09-19 3:01PM EDT | 2026-01-16 | 10.30 | 9.50 | 14.00 | 0.00 | - | 1 | 4 | 28.98% |
