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2月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250221C00090000 | 2024-10-01 11:42AM EDT | 90.00 | 78.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL250221C00100000 | 2024-10-08 1:40PM EDT | 100.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250221C00105000 | 2024-10-04 2:20PM EDT | 105.00 | 63.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250221C00110000 | 2024-10-07 9:59AM EDT | 110.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250221C00115000 | 2024-09-23 9:43AM EDT | 115.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250221C00120000 | 2024-10-11 3:22PM EDT | 120.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250221C00125000 | 2024-10-10 12:44PM EDT | 125.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL250221C00130000 | 2024-10-11 3:09PM EDT | 130.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250221C00135000 | 2024-10-11 10:48AM EDT | 135.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250221C00140000 | 2024-10-11 11:42AM EDT | 140.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250221C00145000 | 2024-10-11 1:38PM EDT | 145.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOGL250221C00150000 | 2024-10-11 3:58PM EDT | 150.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL250221C00155000 | 2024-10-11 3:46PM EDT | 155.00 | 17.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL250221C00160000 | 2024-10-11 3:46PM EDT | 160.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOGL250221C00165000 | 2024-10-11 3:59PM EDT | 165.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.39% |
| GOOGL250221C00170000 | 2024-10-11 3:55PM EDT | 170.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| GOOGL250221C00175000 | 2024-10-11 3:32PM EDT | 175.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GOOGL250221C00180000 | 2024-10-11 1:04PM EDT | 180.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| GOOGL250221C00185000 | 2024-10-11 12:45PM EDT | 185.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GOOGL250221C00190000 | 2024-10-11 1:27PM EDT | 190.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOGL250221C00195000 | 2024-10-11 1:10PM EDT | 195.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOGL250221C00200000 | 2024-10-11 11:28AM EDT | 200.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL250221C00205000 | 2024-10-11 9:30AM EDT | 205.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL250221C00210000 | 2024-10-11 11:52AM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOGL250221C00215000 | 2024-10-11 3:11PM EDT | 215.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GOOGL250221C00220000 | 2024-10-10 2:53PM EDT | 220.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250221C00225000 | 2024-10-09 9:53AM EDT | 225.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250221C00230000 | 2024-10-09 1:25PM EDT | 230.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL250221C00235000 | 2024-09-24 11:08AM EDT | 235.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL250221C00240000 | 2024-10-01 1:32PM EDT | 240.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| GOOGL250221C00245000 | 2024-08-02 3:54PM EDT | 245.00 | 1.23 | 0.46 | 0.56 | 0.00 | - | 3 | 23 | 36.76% |
| GOOGL250221C00250000 | 2024-10-11 9:45AM EDT | 250.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
認沽盤範圍2025年2月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250221P00080000 | 2024-10-02 2:08PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL250221P00085000 | 2024-10-10 12:07PM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOGL250221P00090000 | 2024-09-10 9:37AM EDT | 90.00 | 0.47 | 0.20 | 0.25 | 0.00 | - | 2 | 8 | 48.24% |
| GOOGL250221P00095000 | 2024-10-09 10:20AM EDT | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL250221P00100000 | 2024-10-02 3:34PM EDT | 100.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250221P00105000 | 2024-10-11 2:12PM EDT | 105.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL250221P00110000 | 2024-10-09 1:42PM EDT | 110.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250221P00115000 | 2024-10-07 11:57AM EDT | 115.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| GOOGL250221P00120000 | 2024-10-11 3:32PM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOGL250221P00125000 | 2024-10-11 11:46AM EDT | 125.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL250221P00130000 | 2024-10-11 2:19PM EDT | 130.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOGL250221P00135000 | 2024-10-11 9:46AM EDT | 135.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250221P00140000 | 2024-10-11 3:12PM EDT | 140.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOGL250221P00145000 | 2024-10-11 3:32PM EDT | 145.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GOOGL250221P00150000 | 2024-10-11 3:58PM EDT | 150.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| GOOGL250221P00155000 | 2024-10-11 3:58PM EDT | 155.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| GOOGL250221P00160000 | 2024-10-11 1:58PM EDT | 160.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| GOOGL250221P00165000 | 2024-10-11 2:42PM EDT | 165.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| GOOGL250221P00170000 | 2024-10-11 1:06PM EDT | 170.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL250221P00175000 | 2024-10-11 3:25PM EDT | 175.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GOOGL250221P00180000 | 2024-10-10 9:30AM EDT | 180.00 | 22.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250221P00185000 | 2024-10-09 1:52PM EDT | 185.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250221P00190000 | 2024-10-09 3:16PM EDT | 190.00 | 30.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250221P00195000 | 2024-10-11 3:54PM EDT | 195.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL250221P00200000 | 2024-10-09 11:28AM EDT | 200.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250221P00205000 | 2024-09-24 9:31AM EDT | 205.00 | 42.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250221P00210000 | 2024-09-10 10:00AM EDT | 210.00 | 60.00 | 47.45 | 48.35 | 0.00 | - | - | 0 | 32.18% |
| GOOGL250221P00230000 | 2024-09-23 12:02PM EDT | 230.00 | 66.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
