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8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250815C00075000 | 2024-10-09 3:49PM EDT | 75.00 | 89.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL250815C00080000 | 2024-09-19 3:29PM EDT | 80.00 | 85.88 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOGL250815C00085000 | 2024-10-11 11:33AM EDT | 85.00 | 81.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250815C00090000 | 2024-10-09 3:41PM EDT | 90.00 | 75.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250815C00095000 | 2024-09-11 12:52PM EDT | 95.00 | 59.55 | 71.85 | 74.40 | 0.00 | - | 27 | 92 | 56.79% |
| GOOGL250815C00100000 | 2024-10-02 3:30PM EDT | 100.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250815C00105000 | 2024-10-09 3:00PM EDT | 105.00 | 60.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250815C00110000 | 2024-10-09 3:00PM EDT | 110.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250815C00115000 | 2024-10-01 3:33PM EDT | 115.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL250815C00120000 | 2024-10-11 3:16PM EDT | 120.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250815C00125000 | 2024-10-11 3:32PM EDT | 125.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250815C00130000 | 2024-10-01 11:08AM EDT | 130.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GOOGL250815C00135000 | 2024-10-09 3:00PM EDT | 135.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL250815C00140000 | 2024-10-10 12:26PM EDT | 140.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250815C00145000 | 2024-10-11 10:51AM EDT | 145.00 | 30.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250815C00150000 | 2024-10-11 10:47AM EDT | 150.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250815C00155000 | 2024-10-11 10:13AM EDT | 155.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250815C00160000 | 2024-10-11 3:54PM EDT | 160.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOGL250815C00165000 | 2024-10-11 10:27AM EDT | 165.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| GOOGL250815C00170000 | 2024-10-11 3:54PM EDT | 170.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| GOOGL250815C00175000 | 2024-10-11 10:34AM EDT | 175.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GOOGL250815C00180000 | 2024-10-09 1:12PM EDT | 180.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOGL250815C00185000 | 2024-10-09 11:42AM EDT | 185.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL250815C00190000 | 2024-10-11 10:34AM EDT | 190.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL250815C00195000 | 2024-10-09 2:17PM EDT | 195.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL250815C00200000 | 2024-10-11 2:30PM EDT | 200.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL250815C00205000 | 2024-09-30 10:21AM EDT | 205.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250815C00210000 | 2024-10-11 10:13AM EDT | 210.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GOOGL250815C00215000 | 2024-09-30 3:54PM EDT | 215.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 6.25% |
| GOOGL250815C00220000 | 2024-09-23 9:33AM EDT | 220.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL250815C00225000 | 2024-10-04 2:39PM EDT | 225.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL250815C00230000 | 2024-10-03 2:39PM EDT | 230.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250815C00235000 | 2024-09-30 11:55AM EDT | 235.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL250815C00240000 | 2024-10-03 12:30PM EDT | 240.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL250815C00245000 | 2024-09-30 1:05PM EDT | 245.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250815C00250000 | 2024-10-09 1:23PM EDT | 250.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
認沽盤範圍2025年8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250815P00075000 | 2024-09-27 11:14AM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL250815P00080000 | 2024-09-27 11:14AM EDT | 80.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL250815P00085000 | 2024-09-16 3:17PM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GOOGL250815P00090000 | 2024-10-04 9:36AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250815P00095000 | 2024-09-09 10:33AM EDT | 95.00 | 1.47 | 0.75 | 0.91 | 0.00 | - | 25 | 219 | 36.48% |
| GOOGL250815P00100000 | 2024-10-09 10:03AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL250815P00105000 | 2024-10-11 3:52PM EDT | 105.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 4,020 | 0 | 12.50% |
| GOOGL250815P00110000 | 2024-10-07 2:29PM EDT | 110.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250815P00115000 | 2024-10-11 12:29PM EDT | 115.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOGL250815P00120000 | 2024-10-11 9:41AM EDT | 120.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GOOGL250815P00125000 | 2024-10-11 10:47AM EDT | 125.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250815P00130000 | 2024-10-09 11:16AM EDT | 130.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL250815P00135000 | 2024-10-11 10:13AM EDT | 135.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GOOGL250815P00140000 | 2024-10-01 2:45PM EDT | 140.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GOOGL250815P00145000 | 2024-10-10 9:59AM EDT | 145.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL250815P00150000 | 2024-10-11 11:22AM EDT | 150.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL250815P00155000 | 2024-10-11 3:54PM EDT | 155.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 1.56% |
| GOOGL250815P00160000 | 2024-10-09 10:03AM EDT | 160.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| GOOGL250815P00165000 | 2024-10-11 10:27AM EDT | 165.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250815P00170000 | 2024-10-11 10:18AM EDT | 170.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250815P00175000 | 2024-09-27 11:06AM EDT | 175.00 | 19.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL250815P00180000 | 2024-09-19 11:05AM EDT | 180.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250815P00185000 | 2024-09-16 2:09PM EDT | 185.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250815P00190000 | 2024-09-09 12:30PM EDT | 190.00 | 41.88 | 31.60 | 34.20 | 0.00 | - | - | 1 | 27.57% |
| GOOGL250815P00195000 | 2024-10-09 10:03AM EDT | 195.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250815P00200000 | 2024-09-24 10:00AM EDT | 200.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250815P00205000 | 2024-09-19 12:39PM EDT | 205.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250815P00210000 | 2024-08-22 10:33AM EDT | 210.00 | 45.30 | 46.65 | 47.50 | 0.00 | - | 20 | 0 | 17.62% |
| GOOGL250815P00215000 | 2024-09-27 12:04PM EDT | 215.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOGL250815P00220000 | 2024-09-27 10:47AM EDT | 220.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
