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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117C00045000 | 2024-07-02 2:04PM EDT | 45.00 | 141.25 | 126.10 | 127.15 | 0.00 | - | 1 | 2,154 | 254.83% |
| GOOGL250117C00050000 | 2024-09-24 3:50PM EDT | 50.00 | 113.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00055000 | 2024-09-20 3:55PM EDT | 55.00 | 109.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00060000 | 2024-08-27 11:30AM EDT | 60.00 | 107.04 | 103.30 | 103.75 | 0.00 | - | 3 | 504 | 92.29% |
| GOOGL250117C00065000 | 2024-09-13 11:35AM EDT | 65.00 | 93.20 | 97.80 | 100.35 | 0.00 | - | 1 | 372 | 102.15% |
| GOOGL250117C00070000 | 2024-10-09 2:10PM EDT | 70.00 | 91.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00075000 | 2024-09-30 9:59AM EDT | 75.00 | 90.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00080000 | 2024-10-11 2:32PM EDT | 80.00 | 84.55 | 0.00 | 0.00 | +1.69 | +2.04% | 1 | 0 | 0.00% |
| GOOGL250117C00085000 | 2024-09-20 12:02PM EDT | 85.00 | 79.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00090000 | 2024-10-10 10:24AM EDT | 90.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00095000 | 2024-10-11 1:32PM EDT | 95.00 | 69.90 | 0.00 | 0.00 | +1.50 | +2.19% | 4 | 0 | 0.00% |
| GOOGL250117C00100000 | 2024-10-11 3:11PM EDT | 100.00 | 65.15 | 0.00 | 0.00 | +1.45 | +2.28% | 2 | 0 | 0.00% |
| GOOGL250117C00105000 | 2024-10-11 3:33PM EDT | 105.00 | 60.35 | 0.00 | 0.00 | +2.22 | +3.82% | 1 | 0 | 0.00% |
| GOOGL250117C00110000 | 2024-10-11 1:31PM EDT | 110.00 | 55.55 | 0.00 | 0.00 | -3.20 | -5.45% | 7 | 0 | 0.00% |
| GOOGL250117C00115000 | 2024-10-11 1:50PM EDT | 115.00 | 50.36 | 0.00 | 0.00 | +2.83 | +5.95% | 1 | 0 | 0.00% |
| GOOGL250117C00120000 | 2024-10-11 3:49PM EDT | 120.00 | 45.65 | 0.00 | 0.00 | +1.90 | +4.34% | 14 | 0 | 0.00% |
| GOOGL250117C00125000 | 2024-10-11 3:47PM EDT | 125.00 | 40.91 | 0.00 | 0.00 | +2.16 | +5.57% | 1 | 0 | 0.00% |
| GOOGL250117C00130000 | 2024-10-11 10:51AM EDT | 130.00 | 35.70 | 0.00 | 0.00 | +0.64 | +1.83% | 14 | 0 | 0.00% |
| GOOGL250117C00135000 | 2024-10-11 3:15PM EDT | 135.00 | 31.80 | 0.00 | 0.00 | +2.80 | +9.66% | 18 | 0 | 0.00% |
| GOOGL250117C00140000 | 2024-10-11 3:58PM EDT | 140.00 | 26.92 | 0.00 | 0.00 | +0.97 | +3.74% | 34 | 0 | 0.00% |
| GOOGL250117C00145000 | 2024-10-11 12:28PM EDT | 145.00 | 22.85 | 0.00 | 0.00 | +0.87 | +3.96% | 6 | 0 | 0.00% |
| GOOGL250117C00150000 | 2024-10-11 2:19PM EDT | 150.00 | 19.10 | 0.00 | 0.00 | +0.78 | +4.26% | 846 | 0 | 0.00% |
| GOOGL250117C00155000 | 2024-10-11 3:46PM EDT | 155.00 | 15.65 | 0.00 | 0.00 | +0.94 | +6.39% | 55 | 0 | 0.00% |
| GOOGL250117C00160000 | 2024-10-11 3:58PM EDT | 160.00 | 12.20 | 0.00 | 0.00 | +0.53 | +4.54% | 644 | 0 | 0.00% |
| GOOGL250117C00165000 | 2024-10-11 3:56PM EDT | 165.00 | 9.40 | 0.00 | 0.00 | +0.30 | +3.30% | 333 | 0 | 0.78% |
| GOOGL250117C00170000 | 2024-10-11 3:58PM EDT | 170.00 | 7.15 | 0.00 | 0.00 | +0.35 | +5.15% | 688 | 0 | 1.56% |
| GOOGL250117C00175000 | 2024-10-11 3:54PM EDT | 175.00 | 5.43 | 0.00 | 0.00 | +0.40 | +7.95% | 160 | 0 | 3.13% |
| GOOGL250117C00180000 | 2024-10-11 3:56PM EDT | 180.00 | 3.90 | 0.00 | 0.00 | +0.15 | +4.00% | 1,244 | 0 | 3.13% |
| GOOGL250117C00185000 | 2024-10-11 3:59PM EDT | 185.00 | 2.83 | 0.00 | 0.00 | +0.13 | +4.81% | 306 | 0 | 6.25% |
| GOOGL250117C00190000 | 2024-10-11 3:59PM EDT | 190.00 | 2.03 | 0.00 | 0.00 | +0.13 | +6.84% | 1,572 | 0 | 6.25% |
| GOOGL250117C00195000 | 2024-10-11 3:05PM EDT | 195.00 | 1.46 | 0.00 | 0.00 | +0.03 | +2.10% | 30 | 0 | 6.25% |
| GOOGL250117C00200000 | 2024-10-11 3:55PM EDT | 200.00 | 1.01 | 0.00 | 0.00 | -0.01 | -0.98% | 1,287 | 0 | 6.25% |
| GOOGL250117C00205000 | 2024-10-11 12:31PM EDT | 205.00 | 0.75 | 0.00 | 0.00 | -0.03 | -3.85% | 742 | 0 | 12.50% |
| GOOGL250117C00210000 | 2024-10-11 3:32PM EDT | 210.00 | 0.57 | 0.00 | 0.00 | -0.01 | -1.72% | 7 | 0 | 12.50% |
| GOOGL250117C00215000 | 2024-10-09 12:36PM EDT | 215.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| GOOGL250117C00220000 | 2024-10-11 3:54PM EDT | 220.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 12.50% |
| GOOGL250117C00225000 | 2024-10-10 10:39AM EDT | 225.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250117C00230000 | 2024-10-11 3:53PM EDT | 230.00 | 0.21 | 0.00 | 0.00 | -0.01 | -4.55% | 17 | 0 | 12.50% |
| GOOGL250117C00235000 | 2024-10-11 12:22PM EDT | 235.00 | 0.18 | 0.00 | 0.00 | -0.02 | -10.00% | 2 | 0 | 12.50% |
| GOOGL250117C00240000 | 2024-10-11 11:07AM EDT | 240.00 | 0.15 | 0.00 | 0.00 | -0.01 | -6.25% | 4 | 0 | 12.50% |
| GOOGL250117C00245000 | 2024-10-10 11:45AM EDT | 245.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250117C00250000 | 2024-10-11 2:11PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOGL250117C00255000 | 2024-10-01 9:44AM EDT | 255.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOGL250117C00260000 | 2024-10-11 11:44AM EDT | 260.00 | 0.07 | 0.00 | 0.00 | -0.02 | -22.22% | 1 | 0 | 25.00% |
| GOOGL250117C00265000 | 2024-10-04 3:44PM EDT | 265.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| GOOGL250117C00270000 | 2024-10-09 12:12PM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL250117C00280000 | 2024-10-11 1:26PM EDT | 280.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 1 | 0 | 25.00% |
| GOOGL250117C00290000 | 2024-10-11 10:12AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 41 | 0 | 25.00% |
| GOOGL250117C00300000 | 2024-10-11 3:16PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 25.00% |
| GOOGL250117C00310000 | 2024-09-16 11:45AM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL250117C00320000 | 2024-10-02 12:19PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL250117C00330000 | 2024-10-07 1:34PM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL250117C00340000 | 2024-10-03 10:13AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117P00045000 | 2024-10-09 3:10PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL250117P00050000 | 2024-10-11 1:54PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL250117P00055000 | 2024-09-30 11:28AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL250117P00060000 | 2024-10-02 12:16PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GOOGL250117P00065000 | 2024-10-04 2:35PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GOOGL250117P00070000 | 2024-10-04 10:11AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GOOGL250117P00075000 | 2024-10-02 11:57AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOGL250117P00080000 | 2024-10-09 11:13AM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOGL250117P00085000 | 2024-10-11 3:32PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL250117P00090000 | 2024-10-10 9:36AM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL250117P00095000 | 2024-10-11 1:26PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL250117P00100000 | 2024-10-11 3:53PM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| GOOGL250117P00105000 | 2024-10-09 2:17PM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOGL250117P00110000 | 2024-10-10 10:11AM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GOOGL250117P00115000 | 2024-10-11 12:37PM EDT | 115.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL250117P00120000 | 2024-10-11 3:16PM EDT | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| GOOGL250117P00125000 | 2024-10-11 1:26PM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| GOOGL250117P00130000 | 2024-10-10 12:14PM EDT | 130.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL250117P00135000 | 2024-10-11 3:51PM EDT | 135.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| GOOGL250117P00140000 | 2024-10-11 3:09PM EDT | 140.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1,155 | 0 | 6.25% |
| GOOGL250117P00145000 | 2024-10-11 2:51PM EDT | 145.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| GOOGL250117P00150000 | 2024-10-11 3:56PM EDT | 150.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 3.13% |
| GOOGL250117P00155000 | 2024-10-11 3:52PM EDT | 155.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 3.13% |
| GOOGL250117P00160000 | 2024-10-11 3:06PM EDT | 160.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.78% |
| GOOGL250117P00165000 | 2024-10-11 3:59PM EDT | 165.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| GOOGL250117P00170000 | 2024-10-10 3:46PM EDT | 170.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL250117P00175000 | 2024-10-11 3:32PM EDT | 175.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250117P00180000 | 2024-10-11 10:54AM EDT | 180.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOGL250117P00185000 | 2024-10-04 3:55PM EDT | 185.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250117P00190000 | 2024-10-11 10:03AM EDT | 190.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117P00195000 | 2024-09-17 11:54AM EDT | 195.00 | 35.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117P00200000 | 2024-10-07 11:46AM EDT | 200.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117P00205000 | 2024-08-30 2:09PM EDT | 205.00 | 42.75 | 39.00 | 42.65 | 0.00 | - | 1 | 0 | 30.27% |
| GOOGL250117P00210000 | 2024-09-09 3:34PM EDT | 210.00 | 62.30 | 47.75 | 48.50 | 0.00 | - | 10 | 0 | 38.49% |
| GOOGL250117P00215000 | 2024-10-11 3:21PM EDT | 215.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250117P00220000 | 2024-09-12 3:38PM EDT | 220.00 | 65.94 | 55.70 | 58.85 | 0.00 | - | 4 | 0 | 45.50% |
| GOOGL250117P00225000 | 2024-08-13 3:46PM EDT | 225.00 | 60.50 | 68.60 | 72.30 | 0.00 | - | 11 | 0 | 76.64% |
| GOOGL250117P00230000 | 2024-07-23 10:51AM EDT | 230.00 | 48.50 | 65.90 | 68.50 | 0.00 | - | 2 | 0 | 47.85% |
| GOOGL250117P00235000 | 2024-07-22 9:43AM EDT | 235.00 | 53.32 | 68.50 | 71.35 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117P00240000 | 2024-07-26 11:28AM EDT | 240.00 | 73.88 | 74.00 | 74.85 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL250117P00245000 | 2024-08-05 3:47PM EDT | 245.00 | 86.06 | 88.10 | 89.05 | 0.00 | - | 1 | 0 | 79.76% |
| GOOGL250117P00250000 | 2024-02-21 10:31AM EDT | 250.00 | 108.90 | 96.95 | 101.00 | 0.00 | - | 2 | 0 | 102.33% |
| GOOGL250117P00260000 | 2024-01-19 3:33PM EDT | 260.00 | 114.15 | 117.05 | 121.90 | 0.00 | - | 2 | 0 | 141.48% |
| GOOGL250117P00265000 | 2024-07-25 3:41PM EDT | 265.00 | 95.84 | 98.70 | 100.10 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL250117P00270000 | 2024-08-30 3:50PM EDT | 270.00 | 107.00 | 105.75 | 106.45 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117P00290000 | 2024-03-27 10:11AM EDT | 290.00 | 139.79 | 116.95 | 119.30 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250117P00300000 | 2024-04-26 9:51AM EDT | 300.00 | 126.05 | 122.60 | 127.45 | 0.00 | - | 81 | 0 | 0.00% |
| GOOGL250117P00330000 | 2024-06-12 9:48AM EDT | 330.00 | 149.25 | 143.50 | 145.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL250117P00340000 | 2024-07-23 9:36AM EDT | 340.00 | 157.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
