Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,263.89+9.10 (+0.40%)
市場開市。 截至 12:26PM EDT。
拍板:1880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210416C01880000 | 2021-04-12 11:12AM EDT | 2021-04-16 | 382.30 | 383.00 | 385.30 | 0.00 | - | 3 | 28 | 69.63% |
| GOOG210423C01880000 | 2021-04-12 11:12AM EDT | 2021-04-23 | 382.40 | 383.00 | 391.00 | 0.00 | - | 3 | 3 | 59.70% |
| GOOG210430C01880000 | 2021-04-01 3:51PM EDT | 2021-04-30 | 270.67 | 386.00 | 388.60 | 0.00 | - | 5 | 5 | 50.52% |
| GOOG210521C01880000 | 2021-04-06 3:29PM EDT | 2021-05-21 | 359.81 | 391.30 | 394.70 | 0.00 | - | 2 | 4 | 41.35% |
| GOOG210618C01880000 | 2021-03-19 2:48PM EDT | 2021-06-18 | 230.18 | 397.40 | 402.50 | 0.00 | - | 1 | 116 | 36.54% |
| GOOG210716C01880000 | 2021-04-05 12:31PM EDT | 2021-07-16 | 374.00 | 404.60 | 407.90 | 0.00 | - | 10 | 57 | 33.16% |
| GOOG210820C01880000 | 2021-04-05 12:13PM EDT | 2021-08-20 | 380.24 | 416.70 | 422.10 | 0.00 | - | 2 | 27 | 33.20% |
| GOOG210917C01880000 | 2021-04-09 9:58AM EDT | 2021-09-17 | 431.00 | 422.60 | 429.50 | 0.00 | - | 1 | 55 | 32.18% |
| GOOG211015C01880000 | 2021-03-02 3:00PM EDT | 2021-10-15 | 333.30 | 327.50 | 335.80 | 0.00 | - | 1 | 12 | 0.00% |
| GOOG220121C01880000 | 2021-04-09 2:55PM EDT | 2022-01-21 | 473.80 | 462.10 | 467.80 | 0.00 | - | 1 | 147 | 31.14% |
| GOOG220617C01880000 | 2021-02-18 4:54PM EDT | 2022-06-17 | 438.00 | 364.00 | 373.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG230120C01880000 | 2021-04-08 9:31AM EDT | 2023-01-20 | 568.00 | 557.90 | 566.70 | 0.00 | - | 1 | 8 | 31.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210416P01880000 | 2021-04-13 9:30AM EDT | 2021-04-16 | 0.18 | 0.00 | 0.15 | +0.13 | +260.00% | 1 | 137 | 61.52% |
| GOOG210423P01880000 | 2021-04-13 9:37AM EDT | 2021-04-23 | 0.43 | 0.00 | 0.75 | +0.20 | +86.96% | 1 | 29 | 47.83% |
| GOOG210430P01880000 | 2021-04-13 11:55AM EDT | 2021-04-30 | 2.45 | 1.90 | 2.45 | +0.20 | +8.89% | 1 | 7 | 44.76% |
| GOOG210507P01880000 | 2021-04-01 1:13PM EDT | 2021-05-07 | 14.31 | 3.20 | 4.00 | 0.00 | - | 1 | 1 | 41.53% |
| GOOG210521P01880000 | 2021-04-09 3:20PM EDT | 2021-05-21 | 6.05 | 6.00 | 6.50 | 0.00 | - | 11 | 42 | 36.73% |
| GOOG210528P01880000 | 2021-04-12 2:06PM EDT | 2021-05-28 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| GOOG210618P01880000 | 2021-04-06 2:42PM EDT | 2021-06-18 | 15.85 | 11.90 | 12.80 | 0.00 | - | 4 | 89 | 32.96% |
| GOOG210716P01880000 | 2021-04-07 3:18PM EDT | 2021-07-16 | 18.70 | 18.30 | 19.40 | 0.00 | - | 2 | 54 | 31.09% |
| GOOG210820P01880000 | 2021-04-09 10:26AM EDT | 2021-08-20 | 30.70 | 30.50 | 31.60 | 0.00 | - | 3 | 126 | 31.05% |
| GOOG210917P01880000 | 2021-04-05 10:57AM EDT | 2021-09-17 | 48.00 | 36.60 | 38.20 | 0.00 | - | 604 | 605 | 30.13% |
| GOOG211015P01880000 | 2021-04-05 10:57AM EDT | 2021-10-15 | 55.83 | 43.80 | 45.80 | 0.00 | - | 1 | 3 | 29.73% |
| GOOG220121P01880000 | 2021-04-12 11:51AM EDT | 2022-01-21 | 75.60 | 69.70 | 72.60 | 0.00 | - | 2 | 213 | 29.16% |
| GOOG220617P01880000 | 2021-04-08 12:35PM EDT | 2022-06-17 | 110.10 | 108.60 | 112.90 | 0.00 | - | 1 | 17 | 29.30% |
| GOOG230120P01880000 | 2021-04-06 3:27PM EDT | 2023-01-20 | 158.50 | 151.60 | 159.20 | 0.00 | - | 4 | 29 | 28.83% |
