Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,263.02+8.23 (+0.37%)
市場開市。 截至 12:29PM EDT。
拍板:2400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210416C02400000 | 2021-04-13 12:06PM EDT | 2021-04-16 | 0.90 | 0.85 | 1.00 | -0.30 | -25.00% | 35 | 512 | 30.73% |
| GOOG210423C02400000 | 2021-04-13 11:13AM EDT | 2021-04-23 | 5.00 | 4.60 | 5.00 | +1.38 | +38.12% | 1,090 | 76 | 26.33% |
| GOOG210430C02400000 | 2021-04-13 10:00AM EDT | 2021-04-30 | 21.90 | 19.50 | 20.50 | +3.75 | +20.66% | 16 | 84 | 33.03% |
| GOOG210507C02400000 | 2021-04-12 3:49PM EDT | 2021-05-07 | 21.40 | 23.30 | 25.10 | 0.00 | - | 6 | 26 | 30.57% |
| GOOG210514C02400000 | 2021-04-09 10:18AM EDT | 2021-05-14 | 33.00 | 27.00 | 28.70 | 0.00 | - | 2 | 115 | 28.70% |
| GOOG210521C02400000 | 2021-04-13 11:21AM EDT | 2021-05-21 | 31.30 | 31.20 | 32.60 | +1.70 | +5.74% | 15 | 823 | 27.61% |
| GOOG210528C02400000 | 2021-04-12 11:56AM EDT | 2021-05-28 | 35.40 | 34.70 | 38.50 | 0.00 | - | 3 | 6 | 27.60% |
| GOOG210618C02400000 | 2021-04-13 12:11PM EDT | 2021-06-18 | 48.00 | 47.90 | 50.10 | +3.00 | +6.67% | 11 | 584 | 26.27% |
| GOOG210716C02400000 | 2021-04-12 2:51PM EDT | 2021-07-16 | 60.88 | 63.60 | 66.00 | 0.00 | - | 9 | 441 | 25.84% |
| GOOG210820C02400000 | 2021-04-13 9:37AM EDT | 2021-08-20 | 92.00 | 88.90 | 91.00 | +6.01 | +6.99% | 1 | 159 | 26.98% |
| GOOG210917C02400000 | 2021-04-12 12:29PM EDT | 2021-09-17 | 100.00 | 102.20 | 104.70 | 0.00 | - | 7 | 266 | 26.86% |
| GOOG211015C02400000 | 2021-04-12 3:16PM EDT | 2021-10-15 | 105.60 | 115.10 | 119.60 | 0.00 | - | 6 | 162 | 27.13% |
| GOOG220121C02400000 | 2021-04-12 2:41PM EDT | 2022-01-21 | 153.90 | 159.40 | 162.80 | 0.00 | - | 14 | 353 | 27.45% |
| GOOG220617C02400000 | 2021-04-13 9:47AM EDT | 2022-06-17 | 219.00 | 217.80 | 225.30 | -3.00 | -1.35% | 1 | 172 | 28.67% |
| GOOG230120C02400000 | 2021-04-13 12:11PM EDT | 2023-01-20 | 287.75 | 284.10 | 291.50 | +11.89 | +4.31% | 2 | 197 | 28.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210416P02400000 | 2021-03-11 4:43PM EDT | 2021-04-16 | 285.00 | 112.70 | 121.10 | 0.00 | - | 6 | 6 | 0.00% |
| GOOG210423P02400000 | 2021-04-12 12:33PM EDT | 2021-04-23 | 144.95 | 137.90 | 140.20 | 0.00 | - | 2 | 14 | 23.58% |
| GOOG210430P02400000 | 2021-04-08 9:52AM EDT | 2021-04-30 | 157.66 | 152.10 | 158.30 | 0.00 | - | 1 | 3 | 33.59% |
| GOOG210521P02400000 | 2021-04-12 3:35PM EDT | 2021-05-21 | 181.00 | 164.50 | 168.00 | 0.00 | - | 2 | 68 | 26.97% |
| GOOG210618P02400000 | 2021-04-12 11:19AM EDT | 2021-06-18 | 185.20 | 179.80 | 184.60 | 0.00 | - | 2 | 3 | 25.57% |
| GOOG210716P02400000 | 2021-04-09 10:30AM EDT | 2021-07-16 | 200.00 | 193.80 | 198.70 | 0.00 | - | 1 | 3 | 24.85% |
| GOOG210820P02400000 | 2021-01-20 10:47AM EDT | 2021-08-20 | 573.20 | 352.80 | 359.90 | 0.00 | - | - | 1 | 51.13% |
| GOOG210917P02400000 | 2021-04-09 10:27AM EDT | 2021-09-17 | 234.10 | 230.40 | 235.40 | 0.00 | - | 2 | 2 | 25.79% |
| GOOG211015P02400000 | 2021-04-09 1:50PM EDT | 2021-10-15 | 240.10 | 242.80 | 246.90 | 0.00 | - | 1 | 3 | 25.61% |
| GOOG220121P02400000 | 2021-04-07 12:07PM EDT | 2022-01-21 | 295.71 | 283.00 | 289.40 | 0.00 | - | 1 | 5 | 26.16% |
| GOOG230120P02400000 | 2021-03-16 12:23PM EDT | 2023-01-20 | 398.15 | 392.80 | 398.90 | -113.25 | -22.15% | 1 | 4 | 26.46% |
