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:1940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210416C01940000 | 2021-04-12 12:07PM EDT | 2021-04-16 | 315.10 | 324.40 | 333.90 | 0.00 | - | 2 | 36 | 90.32% |
| GOOG210423C01940000 | 2021-03-26 3:35PM EDT | 2021-04-23 | 112.99 | 324.90 | 334.80 | 0.00 | - | 2 | 1 | 52.26% |
| GOOG210430C01940000 | 2021-04-12 11:52AM EDT | 2021-04-30 | 315.13 | 326.30 | 337.60 | +315.13 | - | - | 1 | 54.09% |
| GOOG210521C01940000 | 2021-03-31 3:55PM EDT | 2021-05-21 | 169.75 | 336.10 | 342.00 | 0.00 | - | 1 | 28 | 39.84% |
| GOOG210618C01940000 | 2021-04-12 3:15PM EDT | 2021-06-18 | 321.42 | 341.30 | 350.80 | 0.00 | - | 3 | 46 | 34.90% |
| GOOG210716C01940000 | 2021-02-19 4:57PM EDT | 2021-07-16 | 256.24 | 194.50 | 204.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG210820C01940000 | 2021-04-08 1:26PM EDT | 2021-08-20 | 365.00 | 366.30 | 376.20 | 0.00 | - | 5 | 37 | 32.75% |
| GOOG210917C01940000 | 2021-04-13 12:02PM EDT | 2021-09-17 | 376.80 | 377.20 | 383.90 | +110.40 | +41.44% | 2 | 39 | 31.59% |
| GOOG211015C01940000 | 2021-04-13 3:32PM EDT | 2021-10-15 | 395.56 | 384.10 | 393.90 | +171.56 | +76.59% | 1 | 15 | 31.29% |
| GOOG220121C01940000 | 2021-04-05 3:41PM EDT | 2022-01-21 | 390.15 | 417.10 | 427.00 | 0.00 | - | 1 | 202 | 30.83% |
| GOOG220617C01940000 | 2021-02-22 3:12PM EDT | 2022-06-17 | 379.00 | 318.00 | 327.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG230120C01940000 | 2021-03-25 10:49AM EDT | 2023-01-20 | 359.00 | 518.60 | 532.70 | 0.00 | - | 1 | 104 | 31.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210416P01940000 | 2021-04-13 3:26PM EDT | 2021-04-16 | 0.33 | 0.00 | 1.00 | +0.29 | +725.00% | 5 | 86 | 74.37% |
| GOOG210423P01940000 | 2021-04-09 9:59AM EDT | 2021-04-23 | 1.45 | 0.10 | 0.90 | 0.00 | - | 1 | 21 | 44.13% |
| GOOG210430P01940000 | 2021-04-13 11:42AM EDT | 2021-04-30 | 3.45 | 2.85 | 3.50 | -0.70 | -16.87% | 2 | 25 | 42.46% |
| GOOG210507P01940000 | 2021-04-12 2:16PM EDT | 2021-05-07 | 6.40 | 4.80 | 5.80 | 0.00 | - | 15 | 15 | 39.67% |
| GOOG210514P01940000 | 2021-04-12 11:43AM EDT | 2021-05-14 | 7.80 | 6.50 | 7.60 | 0.00 | - | 1 | 2 | 37.14% |
| GOOG210521P01940000 | 2021-04-12 3:16PM EDT | 2021-05-21 | 10.50 | 8.50 | 9.10 | 0.00 | - | 1 | 75 | 35.04% |
| GOOG210528P01940000 | 2021-04-09 10:20AM EDT | 2021-05-28 | 12.20 | 10.20 | 11.50 | 0.00 | - | 6 | 2 | 34.20% |
| GOOG210618P01940000 | 2021-04-09 10:45AM EDT | 2021-06-18 | 17.80 | 15.70 | 17.20 | 0.00 | - | 1 | 83 | 31.65% |
| GOOG210716P01940000 | 2021-04-12 10:26AM EDT | 2021-07-16 | 24.59 | 23.80 | 25.50 | 0.00 | - | 17 | 39 | 30.06% |
| GOOG210820P01940000 | 2021-04-12 10:42AM EDT | 2021-08-20 | 39.80 | 37.90 | 40.60 | 0.00 | - | 3 | 14 | 30.39% |
| GOOG210917P01940000 | 2021-04-12 11:16AM EDT | 2021-09-17 | 47.90 | 45.50 | 48.30 | 0.00 | - | 3 | 60 | 29.54% |
| GOOG211015P01940000 | 2021-04-01 11:07AM EDT | 2021-10-15 | 91.00 | 54.00 | 56.80 | 0.00 | - | 1 | 2 | 29.16% |
| GOOG220121P01940000 | 2021-04-12 3:47PM EDT | 2022-01-21 | 88.70 | 82.90 | 86.70 | 0.00 | - | 1 | 51 | 28.73% |
| GOOG220617P01940000 | 2021-04-13 2:28PM EDT | 2022-06-17 | 128.70 | 124.30 | 130.00 | -2.21 | -1.69% | 1 | 10 | 28.92% |
| GOOG230120P01940000 | 2021-01-19 1:07AM EDT | 2023-01-20 | 402.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 1.56% |
