Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,267.27+12.48 (+0.55%)
收市價： 4:00PM EDT
2,264.50 -2.77 (-0.00%)
收市後： 7:57PM EDT
拍板:1820.00
認購期權範圍2021年4月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210416C01820000 | 2021-04-12 3:15PM EDT | 2021-04-16 | 420.42 | 443.30 | 453.90 | 0.00 | - | 2 | 513 | 114.87% |
| GOOG210423C01820000 | 2021-04-01 10:26AM EDT | 2021-04-23 | 288.50 | 444.50 | 454.50 | 0.00 | - | 2 | 2 | 68.12% |
| GOOG210507C01820000 | 2021-04-05 10:14AM EDT | 2021-05-07 | 384.60 | 448.10 | 454.50 | 0.00 | - | 2 | 2 | 54.82% |
| GOOG210521C01820000 | 2021-04-07 3:05PM EDT | 2021-05-21 | 439.68 | 449.40 | 459.30 | 0.00 | - | 7 | 11 | 49.00% |
| GOOG210618C01820000 | 2021-04-08 11:11AM EDT | 2021-06-18 | 458.35 | 455.00 | 464.80 | 0.00 | - | 1 | 103 | 41.01% |
| GOOG210716C01820000 | 2021-04-05 10:38AM EDT | 2021-07-16 | 411.40 | 460.90 | 469.30 | 0.00 | - | 1 | 10 | 36.67% |
| GOOG210820C01820000 | 2021-04-05 10:59AM EDT | 2021-08-20 | 417.90 | 470.10 | 480.60 | 0.00 | - | 1 | 7 | 35.64% |
| GOOG210917C01820000 | 2021-03-05 1:32PM EDT | 2021-09-17 | 345.60 | 365.00 | 373.50 | 0.00 | - | 1 | 11 | 0.00% |
| GOOG211015C01820000 | 2021-04-08 10:38AM EDT | 2021-10-15 | 484.53 | 486.40 | 492.80 | 0.00 | - | 1 | 1 | 33.20% |
| GOOG220121C01820000 | 2021-04-09 11:58AM EDT | 2022-01-21 | 521.20 | 509.00 | 519.50 | 0.00 | - | 1 | 176 | 32.24% |
| GOOG220617C01820000 | 2021-04-13 12:01PM EDT | 2022-06-17 | 553.81 | 549.00 | 561.00 | +93.81 | +20.39% | 1 | 13 | 32.24% |
| GOOG230120C01820000 | 2021-04-08 11:28AM EDT | 2023-01-20 | 600.47 | 597.40 | 611.50 | 0.00 | - | 2 | 25 | 31.89% |
認沽盤範圍2021年4月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210416P01820000 | 2021-04-08 10:10AM EDT | 2021-04-16 | 0.18 | 0.00 | 0.80 | 0.00 | - | 1 | 600 | 98.24% |
| GOOG210423P01820000 | 2021-04-07 11:26AM EDT | 2021-04-23 | 0.62 | 0.00 | 0.20 | 0.00 | - | 11 | 95 | 49.85% |
| GOOG210430P01820000 | 2021-04-12 2:28PM EDT | 2021-04-30 | 1.60 | 0.85 | 1.60 | 0.00 | - | 3 | 8 | 49.61% |
| GOOG210507P01820000 | 2021-04-05 2:33PM EDT | 2021-05-07 | 5.80 | 1.85 | 2.70 | 0.00 | - | 10 | 10 | 45.41% |
| GOOG210521P01820000 | 2021-04-06 3:27PM EDT | 2021-05-21 | 6.46 | 3.90 | 4.60 | 0.00 | - | 18 | 37 | 39.74% |
| GOOG210618P01820000 | 2021-04-08 9:31AM EDT | 2021-06-18 | 9.40 | 8.50 | 9.30 | 0.00 | - | 1 | 173 | 34.98% |
| GOOG210716P01820000 | 2021-04-12 11:09AM EDT | 2021-07-16 | 13.67 | 13.40 | 14.60 | 0.00 | - | 1 | 35 | 32.74% |
| GOOG210820P01820000 | 2021-04-06 2:02PM EDT | 2021-08-20 | 26.74 | 22.80 | 24.30 | 0.00 | - | 2 | 61 | 32.25% |
| GOOG210917P01820000 | 2021-04-12 10:29AM EDT | 2021-09-17 | 29.20 | 27.90 | 29.70 | 0.00 | - | 1 | 8 | 31.13% |
| GOOG211015P01820000 | 2021-03-31 12:56PM EDT | 2021-10-15 | 64.26 | 33.90 | 36.10 | 0.00 | - | 2 | 1 | 30.60% |
| GOOG220121P01820000 | 2021-04-12 3:16PM EDT | 2022-01-21 | 62.40 | 56.10 | 59.10 | 0.00 | - | 2 | 44 | 29.70% |
| GOOG220617P01820000 | 2021-04-06 2:08PM EDT | 2022-06-17 | 96.49 | 91.20 | 95.60 | 0.00 | - | 1 | 4 | 29.68% |
| GOOG230120P01820000 | 2021-04-06 3:27PM EDT | 2023-01-20 | 138.80 | 131.20 | 138.60 | 0.00 | - | 4 | 39 | 29.11% |
