Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,263.84+9.05 (+0.40%)
市場開市。 截至 1:18PM EDT。
拍板:2000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210416C02000000 | 2021-04-13 12:46PM EDT | 2021-04-16 | 262.87 | 262.10 | 261.80 | +16.25 | +6.59% | 3 | 375 | 0.00% |
| GOOG210423C02000000 | 2021-04-13 10:15AM EDT | 2021-04-23 | 274.91 | 263.20 | 266.00 | +30.48 | +12.47% | 10 | 28 | 39.87% |
| GOOG210430C02000000 | 2021-04-12 3:33PM EDT | 2021-04-30 | 252.00 | 266.20 | 268.00 | 0.00 | - | 3 | 8 | 35.48% |
| GOOG210507C02000000 | 2021-04-07 12:29PM EDT | 2021-05-07 | 256.31 | 271.10 | 274.40 | 0.00 | - | - | 6 | 37.77% |
| GOOG210521C02000000 | 2021-04-13 12:56PM EDT | 2021-05-21 | 275.55 | 274.30 | 280.20 | +15.55 | +5.98% | 3 | 111 | 34.40% |
| GOOG210618C02000000 | 2021-04-12 10:46AM EDT | 2021-06-18 | 275.90 | 286.40 | 289.70 | 0.00 | - | 3 | 320 | 30.64% |
| GOOG210716C02000000 | 2021-04-12 1:21PM EDT | 2021-07-16 | 288.00 | 297.00 | 300.50 | 0.00 | - | 3 | 223 | 29.42% |
| GOOG210820C02000000 | 2021-04-08 10:55AM EDT | 2021-08-20 | 321.20 | 314.60 | 322.50 | 0.00 | - | 1 | 42 | 30.89% |
| GOOG210917C02000000 | 2021-04-12 1:23PM EDT | 2021-09-17 | 313.20 | 325.20 | 332.40 | 0.00 | - | 2 | 58 | 30.22% |
| GOOG211015C02000000 | 2021-04-12 3:22PM EDT | 2021-10-15 | 334.60 | 336.20 | 343.10 | +11.60 | +3.59% | 2 | 67 | 29.97% |
| GOOG220121C02000000 | 2021-04-12 3:15PM EDT | 2022-01-21 | 360.00 | 372.10 | 379.40 | 0.00 | - | 6 | 771 | 29.85% |
| GOOG220617C02000000 | 2021-04-12 3:34PM EDT | 2022-06-17 | 419.70 | 423.80 | 431.20 | 0.00 | - | 8 | 172 | 30.42% |
| GOOG230120C02000000 | 2021-04-13 9:38AM EDT | 2023-01-20 | 487.00 | 480.90 | 490.60 | +3.80 | +0.79% | 4 | 116 | 30.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210416P02000000 | 2021-04-13 11:43AM EDT | 2021-04-16 | 0.16 | 0.00 | 0.30 | +0.06 | +60.00% | 7 | 524 | 49.37% |
| GOOG210423P02000000 | 2021-04-13 1:03PM EDT | 2021-04-23 | 0.91 | 0.50 | 1.25 | -0.11 | -10.78% | 1 | 87 | 36.33% |
| GOOG210430P02000000 | 2021-04-13 9:59AM EDT | 2021-04-30 | 5.50 | 5.30 | 6.00 | -1.30 | -19.12% | 5 | 64 | 38.54% |
| GOOG210507P02000000 | 2021-04-12 12:34PM EDT | 2021-05-07 | 9.15 | 8.10 | 9.30 | 0.00 | - | 2 | 57 | 36.50% |
| GOOG210514P02000000 | 2021-04-13 12:08PM EDT | 2021-05-14 | 11.20 | 10.80 | 12.10 | -1.39 | -11.04% | 4 | 32 | 34.70% |
| GOOG210521P02000000 | 2021-04-13 11:08AM EDT | 2021-05-21 | 13.70 | 13.30 | 14.20 | -0.90 | -6.16% | 8 | 449 | 32.95% |
| GOOG210528P02000000 | 2021-04-12 3:10PM EDT | 2021-05-28 | 17.82 | 15.60 | 17.10 | 0.00 | - | 1 | 2 | 32.14% |
| GOOG210618P02000000 | 2021-04-13 10:24AM EDT | 2021-06-18 | 23.20 | 23.10 | 24.80 | -2.98 | -11.38% | 1 | 189 | 30.20% |
| GOOG210716P02000000 | 2021-04-13 12:32PM EDT | 2021-07-16 | 33.90 | 33.00 | 34.90 | -3.18 | -8.58% | 2 | 159 | 28.86% |
| GOOG210820P02000000 | 2021-04-12 12:00PM EDT | 2021-08-20 | 52.60 | 50.50 | 53.10 | 0.00 | - | 11 | 71 | 29.52% |
| GOOG210917P02000000 | 2021-04-12 3:36PM EDT | 2021-09-17 | 64.00 | 59.90 | 61.60 | 0.00 | - | 6 | 203 | 28.70% |
| GOOG211015P02000000 | 2021-04-12 3:39PM EDT | 2021-10-15 | 74.00 | 69.30 | 71.80 | 0.00 | - | 3 | 912 | 28.52% |
| GOOG220121P02000000 | 2021-04-12 3:21PM EDT | 2022-01-21 | 108.60 | 101.60 | 105.60 | 0.00 | - | 9 | 667 | 28.36% |
| GOOG220617P02000000 | 2021-04-12 9:30AM EDT | 2022-06-17 | 149.00 | 146.80 | 151.00 | 0.00 | - | 3 | 66 | 28.52% |
| GOOG230120P02000000 | 2021-04-07 11:33AM EDT | 2023-01-20 | 201.10 | 195.50 | 203.30 | 0.00 | - | 9 | 62 | 28.27% |
