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12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220C00045000 | 2024-09-16 9:43AM EDT | 45.00 | 113.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220C00050000 | 2024-10-11 3:42PM EDT | 50.00 | 114.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220C00055000 | 2024-10-09 11:13AM EDT | 55.00 | 107.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220C00060000 | 2024-09-24 3:50PM EDT | 60.00 | 103.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220C00065000 | 2024-05-10 1:51PM EDT | 65.00 | 104.70 | 110.55 | 111.45 | 0.00 | - | 10 | 185 | 265.05% |
| GOOGL241220C00070000 | 2024-09-24 12:34PM EDT | 70.00 | 93.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220C00075000 | 2024-10-04 11:39AM EDT | 75.00 | 91.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL241220C00080000 | 2024-10-11 10:57AM EDT | 80.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220C00085000 | 2024-10-10 2:47PM EDT | 85.00 | 77.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL241220C00090000 | 2024-10-10 11:15AM EDT | 90.00 | 73.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL241220C00095000 | 2024-10-10 10:52AM EDT | 95.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220C00100000 | 2024-10-07 3:58PM EDT | 100.00 | 63.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL241220C00105000 | 2024-09-26 12:53PM EDT | 105.00 | 59.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220C00110000 | 2024-10-07 10:35AM EDT | 110.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL241220C00115000 | 2024-10-10 2:58PM EDT | 115.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220C00120000 | 2024-10-04 3:54PM EDT | 120.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220C00125000 | 2024-10-10 11:41AM EDT | 125.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL241220C00130000 | 2024-10-10 3:37PM EDT | 130.00 | 34.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL241220C00135000 | 2024-10-11 3:13PM EDT | 135.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GOOGL241220C00140000 | 2024-10-11 3:10PM EDT | 140.00 | 26.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL241220C00145000 | 2024-10-11 12:48PM EDT | 145.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL241220C00150000 | 2024-10-11 3:46PM EDT | 150.00 | 17.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL241220C00155000 | 2024-10-11 3:57PM EDT | 155.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| GOOGL241220C00160000 | 2024-10-11 3:09PM EDT | 160.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| GOOGL241220C00165000 | 2024-10-11 3:57PM EDT | 165.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 0.78% |
| GOOGL241220C00170000 | 2024-10-11 3:54PM EDT | 170.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 3.13% |
| GOOGL241220C00175000 | 2024-10-11 3:55PM EDT | 175.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 3.13% |
| GOOGL241220C00180000 | 2024-10-11 3:59PM EDT | 180.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 6.25% |
| GOOGL241220C00185000 | 2024-10-11 3:59PM EDT | 185.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 6.25% |
| GOOGL241220C00190000 | 2024-10-11 3:58PM EDT | 190.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 6.25% |
| GOOGL241220C00195000 | 2024-10-11 3:50PM EDT | 195.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| GOOGL241220C00200000 | 2024-10-11 3:06PM EDT | 200.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| GOOGL241220C00205000 | 2024-10-11 3:33PM EDT | 205.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| GOOGL241220C00210000 | 2024-10-11 2:22PM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 12.50% |
| GOOGL241220C00215000 | 2024-10-11 9:36AM EDT | 215.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL241220C00220000 | 2024-10-11 12:28PM EDT | 220.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| GOOGL241220C00225000 | 2024-10-10 9:46AM EDT | 225.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL241220C00230000 | 2024-10-11 3:31PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOGL241220C00235000 | 2024-10-10 1:40PM EDT | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOGL241220C00240000 | 2024-10-09 12:44PM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL241220C00245000 | 2024-09-25 11:10AM EDT | 245.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOGL241220C00250000 | 2024-10-08 12:56PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL241220C00255000 | 2024-10-04 2:25PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOGL241220C00260000 | 2024-10-11 1:09PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL241220C00265000 | 2024-10-02 2:57PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL241220C00270000 | 2024-10-07 10:11AM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| GOOGL241220C00275000 | 2024-09-17 11:12AM EDT | 275.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL241220C00280000 | 2024-09-13 10:24AM EDT | 280.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 60 | 93 | 45.70% |
| GOOGL241220C00285000 | 2024-09-23 11:27AM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL241220C00290000 | 2024-09-13 10:06AM EDT | 290.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 40 | 130 | 46.88% |
| GOOGL241220C00295000 | 2024-10-03 11:56AM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOGL241220C00300000 | 2024-10-10 1:25PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220P00045000 | 2024-10-08 2:17PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOGL241220P00050000 | 2024-09-10 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,583 | 50.00% |
| GOOGL241220P00055000 | 2024-10-07 3:18PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOGL241220P00060000 | 2024-10-02 10:22AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| GOOGL241220P00065000 | 2024-10-03 2:59PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL241220P00070000 | 2024-10-08 3:34PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOGL241220P00075000 | 2024-10-08 3:36PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL241220P00080000 | 2024-10-08 3:39PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL241220P00085000 | 2024-10-09 3:52PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| GOOGL241220P00090000 | 2024-10-09 3:28PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| GOOGL241220P00095000 | 2024-10-08 1:33PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL241220P00100000 | 2024-10-11 3:55PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL241220P00105000 | 2024-10-09 11:58AM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL241220P00110000 | 2024-10-11 1:31PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOGL241220P00115000 | 2024-10-11 1:08PM EDT | 115.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL241220P00120000 | 2024-10-11 3:16PM EDT | 120.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL241220P00125000 | 2024-10-11 1:31PM EDT | 125.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| GOOGL241220P00130000 | 2024-10-11 10:08AM EDT | 130.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL241220P00135000 | 2024-10-11 2:00PM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| GOOGL241220P00140000 | 2024-10-11 3:45PM EDT | 140.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 6.25% |
| GOOGL241220P00145000 | 2024-10-11 3:49PM EDT | 145.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| GOOGL241220P00150000 | 2024-10-11 3:54PM EDT | 150.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 6.25% |
| GOOGL241220P00155000 | 2024-10-11 3:54PM EDT | 155.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| GOOGL241220P00160000 | 2024-10-11 3:54PM EDT | 160.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 1.56% |
| GOOGL241220P00165000 | 2024-10-11 3:52PM EDT | 165.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
| GOOGL241220P00170000 | 2024-10-11 3:27PM EDT | 170.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL241220P00175000 | 2024-10-11 3:43PM EDT | 175.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL241220P00180000 | 2024-10-11 12:51PM EDT | 180.00 | 18.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL241220P00185000 | 2024-10-11 11:45AM EDT | 185.00 | 22.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220P00190000 | 2024-10-11 1:12PM EDT | 190.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL241220P00195000 | 2024-09-27 2:26PM EDT | 195.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220P00200000 | 2024-09-25 9:42AM EDT | 200.00 | 37.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220P00205000 | 2024-09-11 3:19PM EDT | 205.00 | 54.60 | 40.65 | 43.90 | 0.00 | - | 1 | 0 | 45.26% |
| GOOGL241220P00210000 | 2024-10-11 3:14PM EDT | 210.00 | 46.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220P00215000 | 2024-10-10 3:39PM EDT | 215.00 | 52.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220P00220000 | 2024-07-11 11:36AM EDT | 220.00 | 35.60 | 55.45 | 58.80 | 0.00 | - | 9 | 0 | 53.70% |
| GOOGL241220P00225000 | 2024-07-15 3:42PM EDT | 225.00 | 39.63 | 63.90 | 66.80 | 0.00 | - | 2 | 0 | 66.36% |
| GOOGL241220P00230000 | 2024-09-23 10:46AM EDT | 230.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220P00250000 | 2024-01-22 2:40PM EDT | 250.00 | 103.06 | 105.00 | 110.00 | 0.00 | - | - | 0 | 154.77% |
| GOOGL241220P00280000 | 2024-05-21 10:43AM EDT | 280.00 | 102.10 | 102.95 | 104.45 | 0.00 | - | - | 0 | 0.00% |
| GOOGL241220P00295000 | 2024-08-30 3:50PM EDT | 295.00 | 132.05 | 130.75 | 131.45 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220P00300000 | 2024-07-08 2:46PM EDT | 300.00 | 110.72 | 138.95 | 142.90 | 0.00 | - | - | 0 | 105.52% |
