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3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250321C00070000 | 2024-09-27 11:31AM EDT | 70.00 | 96.00 | 92.70 | 96.00 | 0.00 | - | 1 | 6 | 77.78% |
| GOOGL250321C00075000 | 2024-09-09 2:23PM EDT | 75.00 | 75.68 | 87.20 | 89.95 | 0.00 | - | 1 | 25 | 58.15% |
| GOOGL250321C00080000 | 2024-09-06 12:53PM EDT | 80.00 | 73.60 | 88.40 | 90.50 | 0.00 | - | 3 | 16 | 106.20% |
| GOOGL250321C00085000 | 2024-09-05 9:46AM EDT | 85.00 | 75.75 | 83.50 | 85.45 | 0.00 | - | 1 | 3 | 99.10% |
| GOOGL250321C00090000 | 2024-09-19 1:40PM EDT | 90.00 | 75.38 | 73.90 | 76.55 | 0.00 | - | 2 | 3 | 65.45% |
| GOOGL250321C00095000 | 2024-09-17 1:55PM EDT | 95.00 | 67.10 | 69.10 | 71.65 | 0.00 | - | - | 1 | 61.66% |
| GOOGL250321C00100000 | 2024-10-04 2:27PM EDT | 100.00 | 68.62 | 64.80 | 66.90 | 0.00 | - | 1 | 31 | 60.10% |
| GOOGL250321C00105000 | 2024-09-26 11:15AM EDT | 105.00 | 60.47 | 60.20 | 61.85 | 0.00 | - | 2 | 103 | 56.38% |
| GOOGL250321C00110000 | 2024-09-16 1:30PM EDT | 110.00 | 51.45 | 55.55 | 57.45 | 0.00 | - | 1 | 238 | 54.32% |
| GOOGL250321C00115000 | 2024-10-10 10:11AM EDT | 115.00 | 50.95 | 50.90 | 52.10 | 0.00 | - | 1 | 168 | 52.59% |
| GOOGL250321C00120000 | 2024-10-11 3:53PM EDT | 120.00 | 47.09 | 46.45 | 47.15 | +2.29 | +5.11% | 4 | 771 | 48.16% |
| GOOGL250321C00125000 | 2024-10-11 1:25PM EDT | 125.00 | 42.45 | 42.15 | 42.50 | +1.55 | +3.79% | 1 | 498 | 45.06% |
| GOOGL250321C00130000 | 2024-10-11 1:40PM EDT | 130.00 | 38.08 | 37.80 | 39.10 | +2.58 | +7.27% | 6 | 686 | 46.33% |
| GOOGL250321C00135000 | 2024-10-10 11:22AM EDT | 135.00 | 33.48 | 33.55 | 34.20 | +0.56 | +1.70% | 12 | 386 | 41.87% |
| GOOGL250321C00140000 | 2024-10-11 3:26PM EDT | 140.00 | 29.98 | 29.25 | 30.55 | +2.23 | +8.04% | 17 | 627 | 41.21% |
| GOOGL250321C00145000 | 2024-10-11 1:06PM EDT | 145.00 | 25.46 | 25.60 | 26.20 | -0.14 | -0.55% | 5 | 1,185 | 38.06% |
| GOOGL250321C00150000 | 2024-10-11 12:59PM EDT | 150.00 | 21.95 | 22.00 | 22.20 | 0.00 | - | 27 | 821 | 35.58% |
| GOOGL250321C00155000 | 2024-10-11 1:53PM EDT | 155.00 | 18.80 | 18.65 | 19.75 | +0.55 | +3.01% | 4 | 4,490 | 36.55% |
| GOOGL250321C00160000 | 2024-10-11 3:06PM EDT | 160.00 | 15.89 | 15.65 | 16.30 | +0.39 | +2.52% | 11 | 2,026 | 34.43% |
| GOOGL250321C00165000 | 2024-10-11 3:18PM EDT | 165.00 | 13.25 | 12.95 | 13.15 | +0.75 | +6.00% | 31 | 1,483 | 32.48% |
| GOOGL250321C00170000 | 2024-10-11 3:59PM EDT | 170.00 | 10.75 | 10.60 | 10.80 | +0.45 | +4.37% | 97 | 5,737 | 31.78% |
| GOOGL250321C00175000 | 2024-10-11 3:58PM EDT | 175.00 | 8.60 | 8.60 | 8.75 | +0.15 | +1.78% | 215 | 2,031 | 31.15% |
| GOOGL250321C00180000 | 2024-10-11 3:58PM EDT | 180.00 | 6.90 | 6.90 | 7.00 | +0.20 | +2.99% | 123 | 4,299 | 30.59% |
| GOOGL250321C00185000 | 2024-10-11 3:08PM EDT | 185.00 | 5.60 | 5.45 | 5.60 | +0.31 | +5.86% | 153 | 1,866 | 30.28% |
| GOOGL250321C00190000 | 2024-10-11 3:53PM EDT | 190.00 | 4.45 | 4.30 | 4.40 | +0.25 | +5.95% | 27 | 4,402 | 29.91% |
| GOOGL250321C00195000 | 2024-10-11 11:59AM EDT | 195.00 | 3.45 | 3.35 | 3.95 | +0.10 | +2.99% | 84 | 3,020 | 31.25% |
| GOOGL250321C00200000 | 2024-10-11 3:57PM EDT | 200.00 | 2.68 | 2.65 | 2.70 | +0.10 | +3.88% | 171 | 7,886 | 29.53% |
| GOOGL250321C00205000 | 2024-10-11 2:37PM EDT | 205.00 | 2.12 | 2.05 | 2.52 | +0.08 | +3.92% | 11 | 3,352 | 31.10% |
| GOOGL250321C00210000 | 2024-10-11 2:25PM EDT | 210.00 | 1.66 | 1.61 | 1.66 | +0.03 | +1.84% | 26 | 640 | 29.51% |
| GOOGL250321C00215000 | 2024-10-11 2:29PM EDT | 215.00 | 1.32 | 1.27 | 1.37 | +0.12 | +10.00% | 2 | 419 | 29.93% |
| GOOGL250321C00220000 | 2024-10-10 2:43PM EDT | 220.00 | 1.03 | 0.99 | 1.06 | 0.00 | - | 5 | 1,322 | 29.88% |
| GOOGL250321C00225000 | 2024-10-10 9:50AM EDT | 225.00 | 0.80 | 0.81 | 0.89 | 0.00 | - | 10 | 2,520 | 30.38% |
| GOOGL250321C00230000 | 2024-10-09 3:47PM EDT | 230.00 | 0.66 | 0.64 | 0.71 | 0.00 | - | 1 | 895 | 30.54% |
| GOOGL250321C00235000 | 2024-10-09 3:04PM EDT | 235.00 | 0.54 | 0.52 | 0.61 | 0.00 | - | 7 | 133 | 31.10% |
| GOOGL250321C00240000 | 2024-10-10 3:54PM EDT | 240.00 | 0.49 | 0.43 | 0.51 | 0.00 | - | 4 | 2,744 | 31.49% |
| GOOGL250321C00245000 | 2024-09-30 3:50PM EDT | 245.00 | 0.52 | 0.36 | 0.44 | 0.00 | - | 9 | 168 | 32.01% |
| GOOGL250321C00250000 | 2024-10-11 2:19PM EDT | 250.00 | 0.33 | 0.30 | 0.38 | 0.00 | - | 86 | 787 | 32.52% |
| GOOGL250321C00255000 | 2024-10-04 9:59AM EDT | 255.00 | 0.41 | 0.26 | 0.33 | 0.00 | - | 1 | 128 | 33.01% |
| GOOGL250321C00260000 | 2024-10-11 10:02AM EDT | 260.00 | 0.25 | 0.21 | 0.30 | -0.01 | -3.85% | 1 | 874 | 33.69% |
| GOOGL250321C00265000 | 2024-10-09 2:13PM EDT | 265.00 | 0.22 | 0.18 | 0.26 | 0.00 | - | 1 | 88 | 34.08% |
| GOOGL250321C00270000 | 2024-08-05 12:16PM EDT | 270.00 | 0.52 | 0.24 | 0.34 | 0.00 | - | 1 | 614 | 36.57% |
| GOOGL250321C00275000 | 2024-10-10 9:30AM EDT | 275.00 | 0.18 | 0.14 | 0.21 | 0.00 | - | 1 | 20 | 35.21% |
| GOOGL250321C00280000 | 2024-10-09 1:27PM EDT | 280.00 | 0.14 | 0.12 | 0.19 | 0.00 | - | 1 | 623 | 35.74% |
| GOOGL250321C00285000 | 2024-10-09 2:14PM EDT | 285.00 | 0.15 | 0.10 | 0.17 | 0.00 | - | 1 | 43 | 36.18% |
| GOOGL250321C00290000 | 2024-10-10 9:44AM EDT | 290.00 | 0.14 | 0.09 | 0.15 | 0.00 | - | 1 | 104 | 36.57% |
| GOOGL250321C00300000 | 2024-10-11 9:45AM EDT | 300.00 | 0.10 | 0.09 | 0.13 | -0.02 | -16.67% | 3 | 495 | 37.70% |
| GOOGL250321C00310000 | 2024-10-08 12:29PM EDT | 310.00 | 0.10 | 0.05 | 0.11 | 0.00 | - | 50 | 263 | 38.67% |
| GOOGL250321C00320000 | 2024-10-11 12:04PM EDT | 320.00 | 0.07 | 0.03 | 0.10 | -0.25 | -78.12% | 1 | 11 | 39.84% |
| GOOGL250321C00330000 | 2024-09-24 12:35PM EDT | 330.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 3 | 42 | 40.92% |
| GOOGL250321C00340000 | 2024-10-07 11:38AM EDT | 340.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 100 | 2,264 | 41.90% |
認沽盤範圍2025年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250321P00070000 | 2024-10-03 12:26PM EDT | 70.00 | 0.12 | 0.02 | 0.17 | 0.00 | - | 10 | 1,566 | 53.03% |
| GOOGL250321P00075000 | 2024-10-09 3:39PM EDT | 75.00 | 0.15 | 0.10 | 0.18 | 0.00 | - | 14 | 292 | 51.47% |
| GOOGL250321P00080000 | 2024-10-09 3:40PM EDT | 80.00 | 0.19 | 0.14 | 0.23 | 0.00 | - | 15 | 177 | 50.88% |
| GOOGL250321P00085000 | 2024-09-19 11:38AM EDT | 85.00 | 0.26 | 0.03 | 0.48 | 0.00 | - | 1 | 43 | 52.78% |
| GOOGL250321P00090000 | 2024-09-26 1:55PM EDT | 90.00 | 0.30 | 0.25 | 0.34 | 0.00 | - | 3 | 42 | 45.95% |
| GOOGL250321P00095000 | 2024-09-26 1:55PM EDT | 95.00 | 0.37 | 0.33 | 0.41 | 0.00 | - | 2 | 146 | 43.56% |
| GOOGL250321P00100000 | 2024-10-04 10:28AM EDT | 100.00 | 0.48 | 0.42 | 0.50 | 0.00 | - | 10 | 686 | 41.36% |
| GOOGL250321P00105000 | 2024-09-19 12:37PM EDT | 105.00 | 0.61 | 0.53 | 0.62 | 0.00 | - | 2 | 1,044 | 39.36% |
| GOOGL250321P00110000 | 2024-10-10 3:34PM EDT | 110.00 | 0.77 | 0.68 | 0.77 | 0.00 | - | 12 | 802 | 37.45% |
| GOOGL250321P00115000 | 2024-10-10 2:52PM EDT | 115.00 | 0.95 | 0.87 | 0.94 | 0.00 | - | 1 | 981 | 35.45% |
| GOOGL250321P00120000 | 2024-10-11 2:58PM EDT | 120.00 | 1.16 | 1.13 | 1.21 | -0.09 | -7.20% | 12 | 3,424 | 33.92% |
| GOOGL250321P00125000 | 2024-10-10 3:58PM EDT | 125.00 | 1.65 | 1.48 | 1.55 | 0.00 | - | 49 | 2,227 | 32.43% |
| GOOGL250321P00130000 | 2024-10-10 2:52PM EDT | 130.00 | 2.10 | 1.92 | 2.03 | 0.00 | - | 15 | 6,683 | 31.21% |
| GOOGL250321P00135000 | 2024-10-10 3:48PM EDT | 135.00 | 2.79 | 2.57 | 2.65 | 0.00 | - | 8 | 7,559 | 30.06% |
| GOOGL250321P00140000 | 2024-10-11 2:01PM EDT | 140.00 | 3.48 | 3.35 | 3.50 | -0.27 | -7.20% | 123 | 7,151 | 29.16% |
| GOOGL250321P00145000 | 2024-10-11 12:06PM EDT | 145.00 | 4.40 | 4.40 | 4.55 | -0.45 | -9.28% | 2 | 7,606 | 28.24% |
| GOOGL250321P00150000 | 2024-10-11 11:22AM EDT | 150.00 | 5.90 | 5.75 | 5.90 | -0.35 | -5.60% | 64 | 10,116 | 27.48% |
| GOOGL250321P00155000 | 2024-10-10 3:32PM EDT | 155.00 | 7.90 | 7.35 | 7.55 | 0.00 | - | 1 | 7,026 | 26.76% |
| GOOGL250321P00160000 | 2024-10-11 3:07PM EDT | 160.00 | 9.27 | 9.30 | 9.55 | -0.63 | -6.36% | 37 | 4,556 | 26.11% |
| GOOGL250321P00165000 | 2024-10-11 2:20PM EDT | 165.00 | 11.60 | 11.60 | 11.85 | -0.65 | -5.31% | 138 | 4,883 | 25.37% |
| GOOGL250321P00170000 | 2024-10-11 2:52PM EDT | 170.00 | 14.30 | 14.25 | 14.45 | -1.03 | -6.72% | 34 | 2,160 | 24.51% |
| GOOGL250321P00175000 | 2024-10-11 10:29AM EDT | 175.00 | 17.35 | 16.10 | 17.60 | -1.05 | -5.71% | 82 | 2,105 | 24.10% |
| GOOGL250321P00180000 | 2024-10-11 11:28AM EDT | 180.00 | 20.85 | 20.45 | 21.30 | -1.55 | -6.92% | 1 | 20,675 | 24.27% |
| GOOGL250321P00185000 | 2024-10-01 11:15AM EDT | 185.00 | 23.80 | 23.25 | 26.55 | 0.00 | - | 10 | 10,528 | 28.11% |
| GOOGL250321P00190000 | 2024-10-11 2:36PM EDT | 190.00 | 28.45 | 27.70 | 28.65 | +1.75 | +6.55% | 5 | 1,372 | 21.80% |
| GOOGL250321P00195000 | 2024-10-11 11:48AM EDT | 195.00 | 32.95 | 31.55 | 33.20 | +0.15 | +0.46% | 1 | 43 | 22.30% |
| GOOGL250321P00200000 | 2024-09-26 3:12PM EDT | 200.00 | 37.63 | 36.10 | 38.35 | 0.00 | - | 10 | 30 | 25.15% |
| GOOGL250321P00205000 | 2024-09-30 9:43AM EDT | 205.00 | 41.00 | 41.35 | 43.50 | 0.00 | - | 3 | 42 | 27.91% |
| GOOGL250321P00210000 | 2024-10-01 3:49PM EDT | 210.00 | 42.75 | 45.65 | 48.95 | 0.00 | - | 16 | 0 | 31.91% |
| GOOGL250321P00215000 | 2024-09-26 10:29AM EDT | 215.00 | 51.50 | 50.60 | 53.85 | 0.00 | - | 3 | 0 | 33.47% |
| GOOGL250321P00220000 | 2024-07-18 2:37PM EDT | 220.00 | 44.12 | 54.55 | 59.45 | 0.00 | - | 2 | 0 | 37.96% |
| GOOGL250321P00225000 | 2024-09-13 1:23PM EDT | 225.00 | 67.85 | 60.60 | 63.90 | 0.00 | - | 5 | 0 | 37.43% |
| GOOGL250321P00230000 | 2024-07-16 2:15PM EDT | 230.00 | 47.37 | 66.80 | 71.00 | 0.00 | - | 4 | 0 | 47.72% |
| GOOGL250321P00240000 | 2024-07-10 3:21PM EDT | 240.00 | 50.00 | 75.60 | 77.05 | 0.00 | - | 33 | 0 | 28.86% |
| GOOGL250321P00250000 | 2024-10-11 3:33PM EDT | 250.00 | 86.10 | 85.60 | 88.90 | -10.55 | -10.92% | 5 | 0 | 45.69% |
