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:120.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00120000 | 2024-04-23 3:03PM EDT | 2024-04-26 | 39.80 | 38.95 | 42.10 | 0.00 | - | 2 | 35 | 228.32% |
| GOOG240503C00120000 | 2024-04-23 2:51PM EDT | 2024-05-03 | 40.15 | 39.10 | 42.20 | 0.00 | - | 6 | 28 | 128.03% |
| GOOG240510C00120000 | 2024-04-23 10:07AM EDT | 2024-05-10 | 39.52 | 39.25 | 42.40 | 0.00 | - | 1 | 1 | 102.42% |
| GOOG240517C00120000 | 2024-04-24 3:33PM EDT | 2024-05-17 | 41.62 | 39.20 | 42.45 | +2.62 | +6.72% | 2 | 7,088 | 87.06% |
| GOOG240524C00120000 | 2024-04-09 10:06AM EDT | 2024-05-24 | 40.62 | 39.85 | 42.65 | 0.00 | - | - | 1 | 79.47% |
| GOOG240621C00120000 | 2024-04-24 3:46PM EDT | 2024-06-21 | 42.55 | 40.95 | 43.25 | +0.75 | +1.79% | 303 | 5,451 | 51.47% |
| GOOG240719C00120000 | 2024-04-24 3:19PM EDT | 2024-07-19 | 42.39 | 41.65 | 43.50 | +0.19 | +0.45% | 10 | 794 | 53.86% |
| GOOG240920C00120000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 39.90 | 42.90 | 45.75 | 0.00 | - | 1 | 3,474 | 51.53% |
| GOOG241018C00120000 | 2024-04-24 11:05AM EDT | 2024-10-18 | 44.55 | 44.20 | 46.50 | +2.22 | +5.24% | 10 | 57 | 50.16% |
| GOOG241115C00120000 | 2024-04-23 12:22PM EDT | 2024-11-15 | 45.75 | 45.10 | 47.50 | 0.00 | - | 7 | 83 | 50.02% |
| GOOG241220C00120000 | 2024-04-24 2:39PM EDT | 2024-12-20 | 46.63 | 46.90 | 48.45 | +0.56 | +1.22% | 20 | 782 | 49.11% |
| GOOG250117C00120000 | 2024-04-24 3:13PM EDT | 2025-01-17 | 47.60 | 47.50 | 49.25 | +0.25 | +0.53% | 27 | 3,152 | 48.71% |
| GOOG250321C00120000 | 2024-04-24 12:54PM EDT | 2025-03-21 | 48.70 | 48.65 | 50.20 | +0.95 | +1.99% | 1 | 23 | 46.17% |
| GOOG250620C00120000 | 2024-04-24 10:30AM EDT | 2025-06-20 | 51.25 | 50.65 | 52.60 | -0.25 | -0.49% | 1 | 1,208 | 45.94% |
| GOOG251219C00120000 | 2024-04-23 12:44PM EDT | 2025-12-19 | 56.00 | 55.95 | 56.80 | 0.00 | - | 6 | 1,554 | 45.49% |
| GOOG260116C00120000 | 2024-04-24 11:58AM EDT | 2026-01-16 | 55.54 | 55.90 | 58.85 | +1.74 | +3.23% | 2 | 402 | 47.78% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00120000 | 2024-04-24 12:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 308 | 115.63% |
| GOOG240503P00120000 | 2024-04-23 9:54AM EDT | 2024-05-03 | 0.04 | 0.01 | 0.06 | 0.00 | - | 3 | 28 | 71.88% |
| GOOG240510P00120000 | 2024-04-24 3:08PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.10 | -0.06 | -54.55% | 2 | 28 | 58.79% |
| GOOG240517P00120000 | 2024-04-24 3:09PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.14 | -0.03 | -20.00% | 36 | 10,674 | 54.30% |
| GOOG240524P00120000 | 2024-04-24 10:56AM EDT | 2024-05-24 | 0.18 | 0.11 | 0.19 | -0.01 | -5.26% | 5 | 703 | 51.27% |
| GOOG240531P00120000 | 2024-04-23 11:36AM EDT | 2024-05-31 | 0.27 | 0.15 | 0.43 | 0.00 | - | 2 | 39 | 53.47% |
| GOOG240621P00120000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 0.30 | 0.28 | 0.34 | -0.05 | -14.29% | 1,402 | 5,758 | 41.07% |
| GOOG240719P00120000 | 2024-04-24 3:19PM EDT | 2024-07-19 | 0.50 | 0.45 | 0.48 | -0.02 | -3.85% | 15 | 2,402 | 36.11% |
| GOOG240920P00120000 | 2024-04-24 1:57PM EDT | 2024-09-20 | 1.12 | 1.08 | 1.16 | -0.05 | -4.27% | 32 | 6,194 | 33.50% |
| GOOG241018P00120000 | 2024-04-24 2:53PM EDT | 2024-10-18 | 1.46 | 1.38 | 1.43 | -0.02 | -1.35% | 108 | 415 | 32.46% |
| GOOG241115P00120000 | 2024-04-23 10:32AM EDT | 2024-11-15 | 1.99 | 1.82 | 1.90 | 0.00 | - | 37 | 1,095 | 32.65% |
| GOOG241220P00120000 | 2024-04-24 1:28PM EDT | 2024-12-20 | 2.31 | 2.14 | 2.30 | +0.01 | +0.43% | 58 | 1,535 | 31.96% |
| GOOG250117P00120000 | 2024-04-24 2:48PM EDT | 2025-01-17 | 2.56 | 2.39 | 2.69 | +0.02 | +0.79% | 7 | 5,468 | 31.78% |
| GOOG250321P00120000 | 2024-04-23 3:17PM EDT | 2025-03-21 | 3.30 | 3.15 | 3.35 | 0.00 | - | 31 | 162 | 30.77% |
| GOOG250620P00120000 | 2024-04-22 3:32PM EDT | 2025-06-20 | 4.62 | 3.95 | 4.50 | 0.00 | - | 144 | 1,744 | 30.32% |
| GOOG251219P00120000 | 2024-04-22 11:40AM EDT | 2025-12-19 | 6.52 | 3.80 | 7.30 | 0.00 | - | 72 | 296 | 30.92% |
| GOOG260116P00120000 | 2024-04-24 1:40PM EDT | 2026-01-16 | 6.50 | 4.20 | 7.55 | -0.40 | -5.80% | 1 | 379 | 30.69% |
