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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00200000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 85 | 572 | 159.38% |
| GOOG240503C00200000 | 2024-04-25 3:27PM EDT | 2024-05-03 | 0.12 | 0.05 | 0.12 | +0.09 | +300.00% | 86 | 298 | 71.48% |
| GOOG240510C00200000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 0.07 | 0.01 | 0.10 | +0.02 | +40.00% | 216 | 111 | 53.52% |
| GOOG240517C00200000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 0.10 | 0.06 | 0.19 | +0.02 | +25.00% | 257 | 2,397 | 48.54% |
| GOOG240524C00200000 | 2024-04-25 11:43AM EDT | 2024-05-24 | 0.14 | 0.07 | 0.38 | -0.04 | -22.22% | 22 | 11 | 47.71% |
| GOOG240531C00200000 | 2024-04-25 10:32AM EDT | 2024-05-31 | 0.30 | 0.08 | 1.43 | +0.16 | +114.29% | 1 | 25 | 57.45% |
| GOOG240621C00200000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.35 | 0.29 | 0.39 | +0.02 | +6.06% | 273 | 9,610 | 34.18% |
| GOOG240719C00200000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 0.60 | 0.61 | 0.67 | -0.08 | -11.76% | 31 | 1,118 | 31.20% |
| GOOG240920C00200000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 2.04 | 1.94 | 2.13 | -0.17 | -7.69% | 97 | 1,948 | 31.67% |
| GOOG241018C00200000 | 2024-04-25 1:30PM EDT | 2024-10-18 | 2.40 | 2.46 | 2.77 | -0.38 | -13.67% | 365 | 89 | 31.50% |
| GOOG241115C00200000 | 2024-04-18 1:16PM EDT | 2024-11-15 | 3.50 | 3.45 | 4.00 | -0.15 | -4.11% | 1 | 161 | 33.16% |
| GOOG241220C00200000 | 2024-04-25 3:12PM EDT | 2024-12-20 | 4.22 | 4.35 | 4.55 | -0.53 | -11.16% | 15 | 960 | 32.12% |
| GOOG250117C00200000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 5.05 | 5.00 | 5.20 | -0.65 | -11.40% | 125 | 4,708 | 31.99% |
| GOOG250321C00200000 | 2024-04-25 9:58AM EDT | 2025-03-21 | 6.00 | 4.50 | 8.60 | -1.35 | -18.37% | 10 | 117 | 35.66% |
| GOOG250620C00200000 | 2024-04-24 1:59PM EDT | 2025-06-20 | 10.25 | 9.05 | 11.55 | 0.00 | - | 9 | 526 | 36.43% |
| GOOG251219C00200000 | 2024-04-25 11:44AM EDT | 2025-12-19 | 14.65 | 13.75 | 16.75 | -0.23 | -1.55% | 31 | 399 | 37.21% |
| GOOG260116C00200000 | 2024-04-25 3:58PM EDT | 2026-01-16 | 15.19 | 14.25 | 17.65 | -0.87 | -5.42% | 123 | 1,083 | 37.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00200000 | 2024-04-24 3:07PM EDT | 2024-06-21 | 45.64 | 40.80 | 44.50 | +5.70 | +14.27% | 1 | 1 | 53.27% |
| GOOG240719P00200000 | 2024-04-11 1:16PM EDT | 2024-07-19 | 40.00 | 40.80 | 44.50 | 0.00 | - | 21 | 0 | 43.63% |
| GOOG240920P00200000 | 2024-04-18 11:19AM EDT | 2024-09-20 | 42.39 | 40.35 | 45.00 | 0.00 | - | 1 | 1 | 35.09% |
| GOOG241220P00200000 | 2024-04-25 11:48AM EDT | 2024-12-20 | 43.50 | 41.10 | 44.60 | -0.60 | -1.36% | 138 | 1 | 26.37% |
| GOOG250117P00200000 | 2024-04-22 10:12AM EDT | 2025-01-17 | 43.47 | 40.95 | 44.95 | 0.00 | - | 1 | 31 | 26.00% |
| GOOG250620P00200000 | 2024-04-24 1:18PM EDT | 2025-06-20 | 42.69 | 42.15 | 46.20 | 0.00 | - | 1 | 1 | 23.44% |
| GOOG251219P00200000 | 2024-04-04 3:09PM EDT | 2025-12-19 | 49.00 | 43.00 | 48.00 | 0.00 | - | 54 | 32 | 22.52% |
| GOOG260116P00200000 | 2024-04-08 1:40PM EDT | 2026-01-16 | 47.20 | 43.60 | 46.70 | 0.00 | - | 2 | 26 | 19.98% |
