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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00170000 | 2024-04-18 12:56PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 233 | 7,345 | 53.13% |
| GOOG240426C00170000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 1.08 | 0.96 | 1.17 | +0.09 | +9.09% | 906 | 5,741 | 52.10% |
| GOOG240503C00170000 | 2024-04-18 3:45PM EDT | 2024-05-03 | 1.61 | 1.50 | 1.64 | +0.13 | +8.78% | 349 | 1,086 | 44.68% |
| GOOG240510C00170000 | 2024-04-18 3:44PM EDT | 2024-05-10 | 1.88 | 1.66 | 1.96 | +0.13 | +7.43% | 37 | 463 | 39.67% |
| GOOG240517C00170000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 2.45 | 2.42 | 2.56 | +0.10 | +4.26% | 616 | 9,995 | 38.86% |
| GOOG240524C00170000 | 2024-04-18 3:31PM EDT | 2024-05-24 | 2.99 | 2.72 | 3.00 | +0.21 | +7.55% | 28 | 170 | 37.57% |
| GOOG240531C00170000 | 2024-04-18 3:02PM EDT | 2024-05-31 | 3.20 | 2.99 | 3.30 | +0.15 | +4.92% | 211 | 210 | 36.02% |
| GOOG240621C00170000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 4.10 | 3.95 | 4.10 | +0.25 | +6.49% | 179 | 6,179 | 33.01% |
| GOOG240719C00170000 | 2024-04-18 3:45PM EDT | 2024-07-19 | 5.40 | 5.20 | 5.30 | +0.34 | +6.72% | 122 | 4,214 | 31.72% |
| GOOG240920C00170000 | 2024-04-18 3:31PM EDT | 2024-09-20 | 8.62 | 8.30 | 8.50 | +0.22 | +2.62% | 63 | 2,424 | 32.68% |
| GOOG241018C00170000 | 2024-04-17 1:01PM EDT | 2024-10-18 | 9.05 | 9.35 | 9.60 | 0.00 | - | 14 | 536 | 32.61% |
| GOOG241115C00170000 | 2024-04-18 3:37PM EDT | 2024-11-15 | 11.39 | 11.05 | 11.25 | +0.59 | +5.46% | 5 | 185 | 33.89% |
| GOOG241220C00170000 | 2024-04-18 10:19AM EDT | 2024-12-20 | 12.30 | 12.35 | 12.55 | -0.05 | -0.40% | 7 | 2,161 | 33.94% |
| GOOG250117C00170000 | 2024-04-18 12:38PM EDT | 2025-01-17 | 13.84 | 13.35 | 13.90 | +0.89 | +6.87% | 2 | 5,694 | 34.65% |
| GOOG250321C00170000 | 2024-04-18 1:24PM EDT | 2025-03-21 | 16.00 | 15.70 | 16.40 | 0.00 | - | 123 | 2,104 | 35.40% |
| GOOG250620C00170000 | 2024-04-18 12:38PM EDT | 2025-06-20 | 19.91 | 18.60 | 19.65 | +1.72 | +9.46% | 3 | 4,345 | 36.19% |
| GOOG251219C00170000 | 2024-04-16 10:06AM EDT | 2025-12-19 | 24.95 | 22.60 | 25.85 | 0.00 | - | 4 | 1,801 | 37.96% |
| GOOG260116C00170000 | 2024-04-18 11:34AM EDT | 2026-01-16 | 25.87 | 24.65 | 26.30 | +0.22 | +0.86% | 13 | 634 | 37.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00170000 | 2024-04-17 1:43PM EDT | 2024-04-19 | 13.05 | 11.20 | 13.95 | 0.00 | - | 16 | 1 | 68.75% |
| GOOG240426P00170000 | 2024-04-17 3:54PM EDT | 2024-04-26 | 13.90 | 12.75 | 13.80 | +0.50 | +3.73% | 5 | 97 | 55.32% |
| GOOG240503P00170000 | 2024-04-15 11:53AM EDT | 2024-05-03 | 11.49 | 13.35 | 14.20 | 0.00 | - | 5 | 18 | 44.90% |
| GOOG240517P00170000 | 2024-04-18 11:50AM EDT | 2024-05-17 | 14.28 | 14.25 | 14.70 | -0.69 | -4.61% | 1 | 116 | 36.04% |
| GOOG240524P00170000 | 2024-04-12 9:33AM EDT | 2024-05-24 | 12.30 | 14.35 | 15.00 | 0.00 | - | 1 | 1 | 34.25% |
| GOOG240621P00170000 | 2024-04-15 2:58PM EDT | 2024-06-21 | 15.92 | 15.10 | 15.65 | 0.00 | - | 11 | 177 | 28.69% |
| GOOG240719P00170000 | 2024-04-12 3:06PM EDT | 2024-07-19 | 15.10 | 15.85 | 17.80 | 0.00 | - | 1 | 22 | 31.60% |
| GOOG240920P00170000 | 2024-04-16 1:53PM EDT | 2024-09-20 | 18.55 | 17.55 | 17.95 | 0.00 | - | 69 | 302 | 24.75% |
| GOOG241018P00170000 | 2024-04-15 11:43AM EDT | 2024-10-18 | 16.75 | 18.05 | 18.65 | 0.00 | - | 3 | 9 | 24.46% |
| GOOG241115P00170000 | 2024-04-16 12:37PM EDT | 2024-11-15 | 19.80 | 18.95 | 19.60 | 0.00 | - | 2 | 52 | 24.89% |
| GOOG241220P00170000 | 2024-04-16 3:02PM EDT | 2024-12-20 | 19.95 | 19.70 | 20.30 | 0.00 | - | 1 | 16 | 24.47% |
| GOOG250117P00170000 | 2024-04-18 12:22PM EDT | 2025-01-17 | 20.40 | 20.10 | 21.25 | -0.25 | -1.21% | 10 | 287 | 24.99% |
| GOOG250620P00170000 | 2024-04-18 3:29PM EDT | 2025-06-20 | 22.90 | 22.20 | 24.60 | -2.10 | -8.40% | 20 | 7 | 25.03% |
| GOOG251219P00170000 | 2024-03-22 10:42AM EDT | 2025-12-19 | 28.50 | 23.00 | 27.30 | 0.00 | - | 1 | 6 | 24.32% |
| GOOG260116P00170000 | 2024-04-16 10:50AM EDT | 2026-01-16 | 26.91 | 23.65 | 27.90 | 0.00 | - | 7 | 30 | 24.50% |
