Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年11月15日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241115C00050000 | 2024-09-26 3:45PM EDT | 50.00 | 114.10 | 112.20 | 114.75 | +0.75 | +0.66% | 1 | 41 | 179.30% |
| GOOGL241115C00055000 | 2024-08-14 10:32AM EDT | 55.00 | 104.15 | 103.10 | 103.70 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL241115C00060000 | 2024-08-13 3:21PM EDT | 60.00 | 104.65 | 93.25 | 97.05 | 0.00 | - | - | 2 | 0.00% |
| GOOGL241115C00065000 | 2024-08-14 10:32AM EDT | 65.00 | 94.25 | 93.05 | 93.75 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241115C00070000 | 2024-09-11 1:21PM EDT | 70.00 | 80.49 | 91.55 | 94.75 | 0.00 | - | 1 | 9 | 182.32% |
| GOOGL241115C00075000 | 2024-09-19 9:35AM EDT | 75.00 | 88.30 | 87.55 | 89.70 | 0.00 | - | 5 | 34 | 130.66% |
| GOOGL241115C00080000 | 2024-10-09 11:35AM EDT | 80.00 | 82.03 | 82.40 | 84.60 | 0.00 | - | 1 | 25 | 113.67% |
| GOOGL241115C00085000 | 2024-04-26 9:46AM EDT | 85.00 | 89.57 | 90.65 | 93.65 | 0.00 | - | 2 | 2 | 301.42% |
| GOOGL241115C00090000 | 2024-08-14 10:39AM EDT | 90.00 | 69.55 | 68.55 | 68.90 | 0.00 | - | 3 | 3 | 0.00% |
| GOOGL241115C00095000 | 2024-10-14 12:00AM EDT | 95.00 | 69.47 | - | - | 0.00 | - | - | - | 0.00% |
| GOOGL241115C00100000 | 2024-10-04 1:07PM EDT | 100.00 | 66.79 | 61.75 | 64.95 | 0.00 | - | 1 | 94 | 71.68% |
| GOOGL241115C00105000 | 2024-10-04 11:56AM EDT | 105.00 | 62.00 | 57.95 | 59.85 | 0.00 | - | 1 | 206 | 87.45% |
| GOOGL241115C00110000 | 2024-10-01 9:33AM EDT | 110.00 | 60.00 | 53.55 | 54.80 | 0.00 | - | 2 | 847 | 85.69% |
| GOOGL241115C00115000 | 2024-10-02 3:49PM EDT | 115.00 | 52.45 | 48.30 | 49.95 | 0.00 | - | 1 | 55 | 76.71% |
| GOOGL241115C00120000 | 2024-10-11 10:25AM EDT | 120.00 | 43.73 | 43.40 | 44.95 | +0.80 | +1.86% | 5 | 141 | 69.95% |
| GOOGL241115C00125000 | 2024-10-07 3:56PM EDT | 125.00 | 39.04 | 38.90 | 40.00 | 0.00 | - | 3 | 360 | 66.60% |
| GOOGL241115C00130000 | 2024-10-11 2:46PM EDT | 130.00 | 34.37 | 34.00 | 35.40 | +1.18 | +3.56% | 19 | 331 | 62.06% |
| GOOGL241115C00135000 | 2024-10-11 10:47AM EDT | 135.00 | 29.35 | 29.30 | 29.55 | +1.60 | +5.77% | 2 | 739 | 51.07% |
| GOOGL241115C00140000 | 2024-10-11 2:32PM EDT | 140.00 | 24.80 | 24.35 | 24.80 | +0.90 | +3.77% | 113 | 757 | 47.56% |
| GOOGL241115C00145000 | 2024-10-11 3:42PM EDT | 145.00 | 19.97 | 20.05 | 20.25 | +0.63 | +3.26% | 34 | 1,482 | 43.60% |
| GOOGL241115C00150000 | 2024-10-11 3:09PM EDT | 150.00 | 16.15 | 14.80 | 16.30 | +1.03 | +6.81% | 792 | 4,898 | 42.60% |
| GOOGL241115C00155000 | 2024-10-11 3:59PM EDT | 155.00 | 12.10 | 12.00 | 12.15 | +0.71 | +6.23% | 462 | 3,635 | 38.28% |
| GOOGL241115C00160000 | 2024-10-11 3:57PM EDT | 160.00 | 8.75 | 8.70 | 8.80 | +0.45 | +5.42% | 477 | 4,345 | 36.44% |
| GOOGL241115C00165000 | 2024-10-11 3:57PM EDT | 165.00 | 6.02 | 6.00 | 6.10 | +0.32 | +5.61% | 1,050 | 13,529 | 35.29% |
| GOOGL241115C00170000 | 2024-10-11 3:58PM EDT | 170.00 | 3.95 | 3.90 | 4.00 | +0.30 | +8.22% | 1,911 | 18,002 | 34.32% |
| GOOGL241115C00175000 | 2024-10-11 3:53PM EDT | 175.00 | 2.45 | 2.41 | 2.50 | +0.12 | +5.15% | 864 | 9,821 | 33.69% |
| GOOGL241115C00180000 | 2024-10-11 3:50PM EDT | 180.00 | 1.41 | 1.43 | 1.49 | -0.01 | -0.70% | 486 | 13,472 | 33.25% |
| GOOGL241115C00185000 | 2024-10-11 3:59PM EDT | 185.00 | 0.84 | 0.81 | 0.86 | 0.00 | - | 647 | 9,803 | 33.08% |
| GOOGL241115C00190000 | 2024-10-11 3:49PM EDT | 190.00 | 0.50 | 0.48 | 0.50 | 0.00 | - | 139 | 7,017 | 33.33% |
| GOOGL241115C00195000 | 2024-10-11 2:58PM EDT | 195.00 | 0.28 | 0.26 | 0.30 | -0.03 | -9.68% | 72 | 3,299 | 33.94% |
| GOOGL241115C00200000 | 2024-10-11 3:55PM EDT | 200.00 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 265 | 5,180 | 35.16% |
| GOOGL241115C00205000 | 2024-10-11 11:59AM EDT | 205.00 | 0.12 | 0.09 | 0.14 | -0.02 | -14.29% | 2 | 136 | 36.52% |
| GOOGL241115C00210000 | 2024-10-11 2:15PM EDT | 210.00 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 29 | 4,446 | 37.89% |
| GOOGL241115C00215000 | 2024-10-09 11:45AM EDT | 215.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 2 | 55 | 39.06% |
| GOOGL241115C00220000 | 2024-10-10 10:26AM EDT | 220.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 2 | 2,116 | 41.02% |
| GOOGL241115C00225000 | 2024-10-11 11:30AM EDT | 225.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 156 | 42.77% |
| GOOGL241115C00230000 | 2024-10-09 3:21PM EDT | 230.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 26 | 4,481 | 44.14% |
| GOOGL241115C00235000 | 2024-10-09 3:23PM EDT | 235.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 60 | 126 | 46.48% |
| GOOGL241115C00240000 | 2024-10-10 1:49PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 277 | 47.46% |
| GOOGL241115C00245000 | 2024-10-10 9:30AM EDT | 245.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 64 | 49.61% |
| GOOGL241115C00250000 | 2024-10-04 3:25PM EDT | 250.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 309 | 50.00% |
| GOOGL241115C00255000 | 2024-10-01 2:09PM EDT | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 50.78% |
| GOOGL241115C00260000 | 2024-10-10 11:40AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 255 | 50.78% |
| GOOGL241115C00265000 | 2024-09-23 11:38AM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 133 | 52.34% |
| GOOGL241115C00270000 | 2024-10-07 12:26PM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,180 | 54.69% |
| GOOGL241115C00275000 | 2024-09-06 12:44PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 481 | 56.25% |
| GOOGL241115C00280000 | 2024-09-13 1:00PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 422 | 57.81% |
| GOOGL241115C00285000 | 2024-09-25 10:29AM EDT | 285.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 59.38% |
| GOOGL241115C00290000 | 2024-08-21 11:07AM EDT | 290.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 63.28% |
| GOOGL241115C00295000 | 2024-07-26 10:48AM EDT | 295.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 8 | 102 | 72.66% |
| GOOGL241115C00300000 | 2024-10-01 11:46AM EDT | 300.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 580 | 64.06% |
認沽盤範圍2024年11月15日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241115P00050000 | 2024-09-10 10:07AM EDT | 50.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 21 | 162.50% |
| GOOGL241115P00055000 | 2024-09-11 10:47AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 6 | 118.75% |
| GOOGL241115P00060000 | 2024-07-23 1:10PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 117.97% |
| GOOGL241115P00065000 | 2024-06-28 2:39PM EDT | 65.00 | 0.04 | 0.00 | 0.69 | 0.00 | - | 1 | 1 | 150.00% |
| GOOGL241115P00070000 | 2024-10-08 1:43PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 246 | 92.19% |
| GOOGL241115P00075000 | 2024-09-19 9:30AM EDT | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 42 | 85.94% |
| GOOGL241115P00080000 | 2024-10-11 9:30AM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 73 | 81.25% |
| GOOGL241115P00085000 | 2024-10-09 3:15PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 113 | 149 | 75.00% |
| GOOGL241115P00090000 | 2024-10-02 11:42AM EDT | 90.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 8 | 59 | 72.66% |
| GOOGL241115P00095000 | 2024-09-26 9:30AM EDT | 95.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 1 | 94 | 66.41% |
| GOOGL241115P00100000 | 2024-10-11 3:49PM EDT | 100.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 21 | 1,577 | 61.72% |
| GOOGL241115P00105000 | 2024-10-10 12:23PM EDT | 105.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 18 | 3,024 | 59.38% |
| GOOGL241115P00110000 | 2024-10-11 3:01PM EDT | 110.00 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 14 | 1,511 | 55.27% |
| GOOGL241115P00115000 | 2024-10-11 1:59PM EDT | 115.00 | 0.11 | 0.10 | 1.30 | -0.02 | -15.38% | 2 | 1,280 | 72.95% |
| GOOGL241115P00120000 | 2024-10-11 3:15PM EDT | 120.00 | 0.15 | 0.13 | 0.30 | -0.03 | -16.67% | 8 | 1,229 | 52.54% |
| GOOGL241115P00125000 | 2024-10-11 3:10PM EDT | 125.00 | 0.22 | 0.20 | 0.25 | -0.05 | -18.52% | 7 | 1,396 | 47.71% |
| GOOGL241115P00130000 | 2024-10-11 3:10PM EDT | 130.00 | 0.30 | 0.29 | 0.34 | -0.07 | -18.92% | 2,429 | 7,727 | 44.14% |
| GOOGL241115P00135000 | 2024-10-11 3:31PM EDT | 135.00 | 0.46 | 0.45 | 0.48 | -0.10 | -17.86% | 40 | 2,871 | 40.87% |
| GOOGL241115P00140000 | 2024-10-11 3:44PM EDT | 140.00 | 0.70 | 0.68 | 0.73 | -0.15 | -17.65% | 328 | 12,327 | 38.21% |
| GOOGL241115P00145000 | 2024-10-11 3:58PM EDT | 145.00 | 1.14 | 1.11 | 1.14 | -0.24 | -17.39% | 215 | 9,487 | 35.86% |
| GOOGL241115P00150000 | 2024-10-11 3:59PM EDT | 150.00 | 1.88 | 1.83 | 1.90 | -0.37 | -16.44% | 932 | 23,324 | 34.52% |
| GOOGL241115P00155000 | 2024-10-11 3:55PM EDT | 155.00 | 3.13 | 3.00 | 3.10 | -0.41 | -11.58% | 626 | 10,451 | 33.52% |
| GOOGL241115P00160000 | 2024-10-11 3:55PM EDT | 160.00 | 4.85 | 4.70 | 4.85 | -0.50 | -9.35% | 1,998 | 10,179 | 32.72% |
| GOOGL241115P00165000 | 2024-10-11 3:33PM EDT | 165.00 | 7.10 | 7.00 | 7.15 | -0.80 | -10.13% | 1,334 | 8,441 | 31.67% |
| GOOGL241115P00170000 | 2024-10-11 3:48PM EDT | 170.00 | 9.80 | 9.95 | 10.05 | -1.06 | -9.76% | 153 | 2,862 | 30.45% |
| GOOGL241115P00175000 | 2024-10-11 3:48PM EDT | 175.00 | 13.30 | 13.00 | 13.85 | -1.55 | -10.44% | 93 | 3,943 | 31.08% |
| GOOGL241115P00180000 | 2024-10-11 12:51PM EDT | 180.00 | 17.80 | 16.50 | 18.30 | -1.14 | -6.02% | 33 | 1,182 | 33.67% |
| GOOGL241115P00185000 | 2024-10-11 9:34AM EDT | 185.00 | 23.37 | 20.85 | 22.30 | +0.27 | +1.17% | 1 | 350 | 29.37% |
| GOOGL241115P00190000 | 2024-10-09 10:08AM EDT | 190.00 | 29.95 | 25.80 | 28.20 | 0.00 | - | 2 | 4 | 43.90% |
| GOOGL241115P00195000 | 2024-09-13 3:42PM EDT | 195.00 | 37.16 | 30.65 | 33.90 | 0.00 | - | 5 | 1 | 55.16% |
| GOOGL241115P00200000 | 2024-08-29 1:51PM EDT | 200.00 | 37.32 | 35.80 | 36.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241115P00210000 | 2024-10-11 3:13PM EDT | 210.00 | 46.39 | 45.60 | 48.85 | -1.43 | -2.99% | 2 | 2 | 69.06% |
| GOOGL241115P00215000 | 2024-10-10 3:39PM EDT | 215.00 | 52.84 | 50.65 | 53.85 | 0.00 | - | 2 | 0 | 52.69% |
| GOOGL241115P00220000 | 2024-07-02 10:56AM EDT | 220.00 | 37.10 | 47.00 | 49.85 | 0.00 | - | - | 0 | 0.00% |
| GOOGL241115P00230000 | 2024-09-19 10:11AM EDT | 230.00 | 67.70 | 65.60 | 68.80 | 0.00 | - | 2 | 0 | 61.43% |
| GOOGL241115P00240000 | 2024-07-18 3:35PM EDT | 240.00 | 63.38 | 74.50 | 77.75 | 0.00 | - | 2 | 0 | 78.37% |
| GOOGL241115P00280000 | 2024-08-30 3:50PM EDT | 280.00 | 117.10 | 115.80 | 116.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241115P00300000 | 2024-07-23 3:22PM EDT | 300.00 | 117.08 | 133.95 | 136.70 | 0.00 | - | - | 0 | 0.00% |
