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:140.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00140000 | 2024-04-18 3:49PM EDT | 2024-04-19 | 18.06 | 17.40 | 18.75 | +0.91 | +5.31% | 381 | 12,753 | 122.36% |
| GOOG240426C00140000 | 2024-04-18 12:44PM EDT | 2024-04-26 | 18.72 | 17.15 | 18.95 | +0.78 | +4.35% | 113 | 433 | 57.03% |
| GOOG240503C00140000 | 2024-04-18 12:39PM EDT | 2024-05-03 | 19.23 | 17.95 | 18.90 | +0.23 | +1.21% | 5 | 55 | 55.96% |
| GOOG240510C00140000 | 2024-04-17 1:55PM EDT | 2024-05-10 | 18.84 | 18.50 | 19.00 | 0.00 | - | 2 | 25 | 47.78% |
| GOOG240517C00140000 | 2024-04-18 1:32PM EDT | 2024-05-17 | 19.73 | 19.30 | 19.55 | +0.48 | +2.49% | 28 | 5,076 | 46.81% |
| GOOG240524C00140000 | 2024-04-18 2:29PM EDT | 2024-05-24 | 20.12 | 19.50 | 20.00 | +1.32 | +7.02% | 163 | 226 | 45.56% |
| GOOG240621C00140000 | 2024-04-18 3:37PM EDT | 2024-06-21 | 21.35 | 20.75 | 21.15 | +0.80 | +3.89% | 110 | 7,535 | 40.47% |
| GOOG240719C00140000 | 2024-04-17 12:01PM EDT | 2024-07-19 | 22.10 | 22.10 | 22.30 | +0.20 | +0.91% | 14 | 1,493 | 38.58% |
| GOOG240920C00140000 | 2024-04-17 12:10PM EDT | 2024-09-20 | 24.38 | 25.00 | 25.25 | 0.00 | - | 1 | 4,515 | 38.61% |
| GOOG241018C00140000 | 2024-04-17 1:36PM EDT | 2024-10-18 | 26.02 | 25.95 | 26.40 | 0.00 | - | 4 | 205 | 38.59% |
| GOOG241115C00140000 | 2024-04-18 10:16AM EDT | 2024-11-15 | 27.50 | 27.40 | 27.80 | +1.10 | +4.17% | 40 | 231 | 39.36% |
| GOOG241220C00140000 | 2024-04-18 1:59PM EDT | 2024-12-20 | 29.31 | 28.65 | 29.25 | +0.96 | +3.39% | 26 | 1,475 | 39.70% |
| GOOG250117C00140000 | 2024-04-18 3:56PM EDT | 2025-01-17 | 30.00 | 28.00 | 30.70 | +0.40 | +1.35% | 12 | 12,903 | 40.66% |
| GOOG250321C00140000 | 2024-04-17 2:06PM EDT | 2025-03-21 | 32.01 | 31.70 | 33.25 | 0.00 | - | 4 | 252 | 41.46% |
| GOOG250620C00140000 | 2024-04-15 11:09AM EDT | 2025-06-20 | 34.61 | 34.15 | 37.95 | -1.39 | -3.86% | 10 | 2,078 | 44.57% |
| GOOG251219C00140000 | 2024-04-17 1:15PM EDT | 2025-12-19 | 40.00 | 38.00 | 40.95 | 0.00 | - | 3 | 2,023 | 41.50% |
| GOOG260116C00140000 | 2024-04-18 2:53PM EDT | 2026-01-16 | 41.47 | 39.05 | 42.40 | +0.54 | +1.32% | 2 | 2,071 | 42.54% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00140000 | 2024-04-18 2:45PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 736 | 13,489 | 56.25% |
| GOOG240426P00140000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 0.45 | 0.38 | 0.51 | -0.06 | -11.76% | 145 | 1,251 | 53.13% |
| GOOG240503P00140000 | 2024-04-18 12:28PM EDT | 2024-05-03 | 0.67 | 0.70 | 0.83 | -0.16 | -19.28% | 31 | 625 | 47.02% |
| GOOG240510P00140000 | 2024-04-18 9:51AM EDT | 2024-05-10 | 0.96 | 0.89 | 1.05 | +0.04 | +4.35% | 1 | 1,169 | 42.09% |
| GOOG240517P00140000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 1.35 | 1.32 | 1.36 | -0.01 | -0.74% | 240 | 6,298 | 40.09% |
| GOOG240524P00140000 | 2024-04-18 3:29PM EDT | 2024-05-24 | 1.46 | 1.41 | 1.59 | +0.02 | +1.39% | 18 | 161 | 38.11% |
| GOOG240531P00140000 | 2024-04-18 3:00PM EDT | 2024-05-31 | 1.62 | 1.56 | 1.79 | -0.03 | -1.82% | 811 | 61 | 36.48% |
| GOOG240621P00140000 | 2024-04-18 1:28PM EDT | 2024-06-21 | 2.22 | 2.20 | 2.32 | -0.07 | -3.06% | 157 | 4,525 | 33.14% |
| GOOG240719P00140000 | 2024-04-18 2:05PM EDT | 2024-07-19 | 2.74 | 2.83 | 2.93 | -0.16 | -5.52% | 18 | 1,451 | 30.53% |
| GOOG240920P00140000 | 2024-04-18 10:56AM EDT | 2024-09-20 | 4.45 | 4.50 | 4.65 | -0.13 | -2.84% | 3 | 2,631 | 29.21% |
| GOOG241018P00140000 | 2024-04-18 3:45PM EDT | 2024-10-18 | 5.01 | 5.05 | 5.30 | -0.04 | -0.79% | 24 | 543 | 28.75% |
| GOOG241115P00140000 | 2024-04-18 3:52PM EDT | 2024-11-15 | 5.90 | 5.90 | 6.05 | -0.35 | -5.60% | 8 | 251 | 28.74% |
| GOOG241220P00140000 | 2024-04-18 2:09PM EDT | 2024-12-20 | 6.50 | 6.50 | 6.70 | -0.21 | -3.13% | 11 | 1,479 | 28.16% |
| GOOG250117P00140000 | 2024-04-18 11:18AM EDT | 2025-01-17 | 6.99 | 7.00 | 7.35 | -0.21 | -2.92% | 23 | 7,317 | 28.13% |
| GOOG250321P00140000 | 2024-04-18 1:53PM EDT | 2025-03-21 | 8.10 | 7.50 | 8.55 | -0.20 | -2.41% | 2 | 1,000 | 27.74% |
| GOOG250620P00140000 | 2024-04-11 3:11PM EDT | 2025-06-20 | 8.70 | 8.60 | 10.65 | 0.00 | - | 3 | 1,290 | 28.22% |
| GOOG251219P00140000 | 2024-04-12 10:35AM EDT | 2025-12-19 | 11.60 | 10.20 | 13.95 | 0.00 | - | 2 | 467 | 28.29% |
| GOOG260116P00140000 | 2024-04-18 3:08PM EDT | 2026-01-16 | 12.55 | 12.45 | 14.10 | -0.30 | -2.33% | 3 | 651 | 27.87% |
