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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00160000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 3.96 | 3.95 | 4.00 | -1.06 | -21.12% | 9,153 | 7,608 | 148.63% |
| GOOG240503C00160000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 4.70 | 4.65 | 4.75 | -1.09 | -18.83% | 2,993 | 2,401 | 60.36% |
| GOOG240510C00160000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 5.12 | 5.05 | 5.30 | -1.08 | -17.42% | 572 | 796 | 48.80% |
| GOOG240517C00160000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 5.82 | 5.75 | 5.90 | -1.18 | -16.86% | 3,022 | 8,258 | 44.18% |
| GOOG240524C00160000 | 2024-04-25 3:41PM EDT | 2024-05-24 | 6.20 | 6.00 | 6.55 | -1.20 | -16.22% | 283 | 817 | 42.15% |
| GOOG240531C00160000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 6.55 | 5.10 | 7.00 | -1.48 | -18.43% | 247 | 565 | 40.10% |
| GOOG240621C00160000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 7.65 | 7.60 | 7.80 | -1.50 | -16.39% | 622 | 14,687 | 35.08% |
| GOOG240719C00160000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 9.10 | 8.95 | 10.05 | -1.46 | -13.83% | 293 | 3,616 | 36.13% |
| GOOG240920C00160000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 12.70 | 12.60 | 12.90 | -1.50 | -10.56% | 574 | 19,111 | 34.49% |
| GOOG241018C00160000 | 2024-04-25 3:37PM EDT | 2024-10-18 | 13.69 | 12.10 | 15.60 | -1.76 | -11.39% | 76 | 1,491 | 37.81% |
| GOOG241115C00160000 | 2024-04-25 3:50PM EDT | 2024-11-15 | 15.50 | 13.35 | 17.30 | -1.40 | -8.28% | 27 | 621 | 38.74% |
| GOOG241220C00160000 | 2024-04-25 11:35AM EDT | 2024-12-20 | 16.50 | 14.75 | 17.60 | -2.08 | -11.19% | 79 | 3,356 | 36.38% |
| GOOG250117C00160000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 17.75 | 17.60 | 18.25 | -2.15 | -10.80% | 273 | 11,419 | 35.63% |
| GOOG250321C00160000 | 2024-04-25 3:30PM EDT | 2025-03-21 | 22.15 | 19.95 | 22.95 | -0.30 | -1.34% | 30 | 2,354 | 39.96% |
| GOOG250620C00160000 | 2024-04-25 3:51PM EDT | 2025-06-20 | 23.87 | 21.85 | 26.50 | -1.88 | -7.30% | 133 | 3,089 | 40.70% |
| GOOG251219C00160000 | 2024-04-25 3:46PM EDT | 2025-12-19 | 29.42 | 28.65 | 30.15 | -1.08 | -3.54% | 16 | 828 | 38.61% |
| GOOG260116C00160000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 30.41 | 30.00 | 30.95 | -2.09 | -6.43% | 248 | 2,138 | 38.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00160000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 5.97 | 5.85 | 6.10 | +2.05 | +52.30% | 1,196 | 1,803 | 147.07% |
| GOOG240503P00160000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 6.65 | 6.55 | 6.80 | +2.20 | +49.44% | 594 | 902 | 59.57% |
| GOOG240510P00160000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 6.90 | 6.80 | 9.05 | +2.15 | +45.26% | 195 | 360 | 53.32% |
| GOOG240517P00160000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 7.40 | 7.25 | 9.55 | +1.90 | +34.55% | 465 | 2,697 | 54.54% |
| GOOG240524P00160000 | 2024-04-25 3:50PM EDT | 2024-05-24 | 7.73 | 7.50 | 8.05 | +1.98 | +34.43% | 70 | 391 | 39.05% |
| GOOG240531P00160000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 7.98 | 7.50 | 8.10 | +1.58 | +24.69% | 72 | 51 | 35.30% |
| GOOG240621P00160000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 8.55 | 8.50 | 8.70 | +1.70 | +24.82% | 484 | 1,534 | 30.47% |
| GOOG240719P00160000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 9.38 | 9.25 | 9.55 | +1.83 | +24.24% | 225 | 630 | 27.75% |
| GOOG240920P00160000 | 2024-04-25 3:02PM EDT | 2024-09-20 | 11.60 | 11.55 | 14.00 | +1.26 | +12.19% | 48 | 2,810 | 32.13% |
| GOOG241018P00160000 | 2024-04-25 3:10PM EDT | 2024-10-18 | 12.30 | 12.05 | 14.85 | +1.30 | +11.82% | 35 | 171 | 31.41% |
| GOOG241115P00160000 | 2024-04-25 3:10PM EDT | 2024-11-15 | 13.40 | 13.05 | 13.55 | +1.05 | +8.50% | 118 | 437 | 26.41% |
| GOOG241220P00160000 | 2024-04-25 3:29PM EDT | 2024-12-20 | 13.90 | 13.80 | 14.15 | +1.15 | +9.02% | 13 | 214 | 25.58% |
| GOOG250117P00160000 | 2024-04-25 1:38PM EDT | 2025-01-17 | 14.70 | 14.25 | 14.70 | +1.35 | +10.11% | 25 | 3,223 | 25.23% |
| GOOG250321P00160000 | 2024-04-25 9:42AM EDT | 2025-03-21 | 17.56 | 14.10 | 18.45 | +2.78 | +18.81% | 2 | 316 | 28.97% |
| GOOG250620P00160000 | 2024-04-23 11:24AM EDT | 2025-06-20 | 16.45 | 15.20 | 19.55 | 0.00 | - | 120 | 234 | 27.28% |
| GOOG251219P00160000 | 2024-04-12 3:57PM EDT | 2025-12-19 | 19.95 | 18.25 | 22.25 | 0.00 | - | 1 | 257 | 26.16% |
| GOOG260116P00160000 | 2024-04-25 3:53PM EDT | 2026-01-16 | 20.68 | 18.00 | 23.00 | +1.08 | +5.51% | 81 | 254 | 26.49% |
