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12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219C00045000 | 2024-09-05 10:44AM EDT | 45.00 | 115.72 | 122.00 | 126.50 | 0.00 | - | 1 | 111 | 106.76% |
| GOOGL251219C00050000 | 2024-08-29 2:24PM EDT | 50.00 | 114.39 | 114.45 | 117.35 | 0.00 | - | 1 | 979 | 77.88% |
| GOOGL251219C00055000 | 2024-10-09 3:50PM EDT | 55.00 | 108.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL251219C00060000 | 2024-09-18 10:56AM EDT | 60.00 | 102.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL251219C00065000 | 2024-09-16 1:15PM EDT | 65.00 | 96.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219C00070000 | 2024-09-04 3:21PM EDT | 70.00 | 90.50 | 99.35 | 101.90 | 0.00 | - | 4 | 282 | 78.81% |
| GOOGL251219C00075000 | 2024-09-16 12:54PM EDT | 75.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219C00080000 | 2024-10-07 3:58PM EDT | 80.00 | 87.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL251219C00085000 | 2024-09-25 11:30AM EDT | 85.00 | 82.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL251219C00090000 | 2024-10-11 2:24PM EDT | 90.00 | 78.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL251219C00095000 | 2024-10-04 10:41AM EDT | 95.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219C00100000 | 2024-10-10 3:56PM EDT | 100.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL251219C00105000 | 2024-10-02 1:51PM EDT | 105.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219C00110000 | 2024-10-09 2:22PM EDT | 110.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219C00115000 | 2024-10-03 10:58AM EDT | 115.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219C00120000 | 2024-10-10 12:26PM EDT | 120.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL251219C00125000 | 2024-10-11 10:45AM EDT | 125.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219C00130000 | 2024-10-11 11:53AM EDT | 130.00 | 45.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL251219C00135000 | 2024-10-11 3:57PM EDT | 135.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL251219C00140000 | 2024-10-11 3:45PM EDT | 140.00 | 38.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL251219C00145000 | 2024-10-10 12:27PM EDT | 145.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL251219C00150000 | 2024-10-09 2:41PM EDT | 150.00 | 30.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL251219C00155000 | 2024-10-09 3:33PM EDT | 155.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL251219C00160000 | 2024-10-11 3:09PM EDT | 160.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL251219C00165000 | 2024-10-11 3:54PM EDT | 165.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| GOOGL251219C00170000 | 2024-10-10 3:41PM EDT | 170.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 0.78% |
| GOOGL251219C00175000 | 2024-10-11 3:54PM EDT | 175.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GOOGL251219C00180000 | 2024-10-11 11:35AM EDT | 180.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GOOGL251219C00185000 | 2024-10-11 10:07AM EDT | 185.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL251219C00190000 | 2024-10-10 2:33PM EDT | 190.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL251219C00195000 | 2024-10-10 1:09PM EDT | 195.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL251219C00200000 | 2024-10-11 10:11AM EDT | 200.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL251219C00205000 | 2024-10-02 2:14PM EDT | 205.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL251219C00210000 | 2024-10-11 3:25PM EDT | 210.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GOOGL251219C00215000 | 2024-09-30 11:01AM EDT | 215.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL251219C00220000 | 2024-10-11 2:40PM EDT | 220.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL251219C00225000 | 2024-10-08 2:28PM EDT | 225.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL251219C00230000 | 2024-10-11 9:42AM EDT | 230.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOGL251219C00235000 | 2024-10-09 2:23PM EDT | 235.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL251219C00240000 | 2024-10-10 12:19PM EDT | 240.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL251219C00245000 | 2024-10-09 1:26PM EDT | 245.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL251219C00250000 | 2024-10-11 2:19PM EDT | 250.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GOOGL251219C00255000 | 2024-10-04 11:15AM EDT | 255.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL251219C00260000 | 2024-10-11 3:32PM EDT | 260.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL251219C00265000 | 2024-09-27 3:26PM EDT | 265.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL251219C00270000 | 2024-09-23 3:14PM EDT | 270.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL251219C00280000 | 2024-10-04 2:35PM EDT | 280.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL251219C00290000 | 2024-09-09 11:40AM EDT | 290.00 | 1.00 | 1.08 | 1.58 | 0.00 | - | 1 | 94 | 32.15% |
| GOOGL251219C00300000 | 2024-10-11 3:57PM EDT | 300.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GOOGL251219C00310000 | 2024-10-11 2:49PM EDT | 310.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL251219C00320000 | 2024-09-03 3:25PM EDT | 320.00 | 0.80 | 0.74 | 1.13 | 0.00 | - | 1 | 22 | 33.97% |
| GOOGL251219C00330000 | 2024-09-20 11:48AM EDT | 330.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GOOGL251219C00340000 | 2024-10-11 3:15PM EDT | 340.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
認沽盤範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219P00045000 | 2024-09-23 11:37AM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GOOGL251219P00050000 | 2024-10-08 3:17PM EDT | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL251219P00055000 | 2024-08-21 2:49PM EDT | 55.00 | 0.24 | 0.06 | 0.45 | 0.00 | - | 6 | 307 | 50.46% |
| GOOGL251219P00060000 | 2024-08-21 2:49PM EDT | 60.00 | 0.17 | 0.09 | 0.51 | 0.00 | - | 4 | 1,472 | 47.66% |
| GOOGL251219P00065000 | 2024-09-30 10:24AM EDT | 65.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL251219P00070000 | 2024-08-23 2:48PM EDT | 70.00 | 0.96 | 0.17 | 0.69 | 0.00 | - | 2 | 580 | 43.09% |
| GOOGL251219P00075000 | 2024-08-21 2:51PM EDT | 75.00 | 0.71 | 0.40 | 0.80 | 0.00 | - | 2 | 307 | 41.04% |
| GOOGL251219P00080000 | 2024-09-27 12:28PM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL251219P00085000 | 2024-10-11 3:06PM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOGL251219P00090000 | 2024-09-27 12:29PM EDT | 90.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL251219P00095000 | 2024-10-01 12:32PM EDT | 95.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL251219P00100000 | 2024-10-10 2:06PM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL251219P00105000 | 2024-10-09 10:51AM EDT | 105.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL251219P00110000 | 2024-10-09 11:15AM EDT | 110.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL251219P00115000 | 2024-10-11 3:22PM EDT | 115.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL251219P00120000 | 2024-10-11 9:42AM EDT | 120.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GOOGL251219P00125000 | 2024-10-09 3:41PM EDT | 125.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GOOGL251219P00130000 | 2024-10-10 11:12AM EDT | 130.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GOOGL251219P00135000 | 2024-10-11 1:07PM EDT | 135.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| GOOGL251219P00140000 | 2024-10-10 9:37AM EDT | 140.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL251219P00145000 | 2024-10-11 1:06PM EDT | 145.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GOOGL251219P00150000 | 2024-10-11 12:26PM EDT | 150.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GOOGL251219P00155000 | 2024-10-11 3:55PM EDT | 155.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL251219P00160000 | 2024-10-10 10:52AM EDT | 160.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GOOGL251219P00165000 | 2024-10-11 2:35PM EDT | 165.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL251219P00170000 | 2024-10-10 10:47AM EDT | 170.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219P00175000 | 2024-10-09 3:48PM EDT | 175.00 | 24.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219P00180000 | 2024-10-09 3:44PM EDT | 180.00 | 27.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219P00185000 | 2024-10-08 3:31PM EDT | 185.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL251219P00190000 | 2024-10-08 3:31PM EDT | 190.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL251219P00195000 | 2024-10-08 3:31PM EDT | 195.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOGL251219P00200000 | 2024-09-12 10:05AM EDT | 200.00 | 48.28 | 37.95 | 42.50 | 0.00 | - | 1 | 127 | 23.81% |
| GOOGL251219P00205000 | 2024-10-10 1:48PM EDT | 205.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL251219P00210000 | 2024-10-10 2:02PM EDT | 210.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL251219P00215000 | 2024-10-09 11:15AM EDT | 215.00 | 54.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL251219P00220000 | 2024-10-08 3:20PM EDT | 220.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL251219P00225000 | 2024-10-10 1:02PM EDT | 225.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL251219P00230000 | 2024-08-08 11:07AM EDT | 230.00 | 67.58 | 77.00 | 81.50 | 0.00 | - | 1 | 1 | 47.24% |
| GOOGL251219P00235000 | 2024-05-20 9:40AM EDT | 235.00 | 58.40 | 58.00 | 62.10 | 0.00 | - | 12 | 12 | 0.00% |
| GOOGL251219P00240000 | 2024-08-23 1:31PM EDT | 240.00 | 74.96 | 74.05 | 78.90 | 0.00 | - | 3 | 0 | 25.86% |
| GOOGL251219P00265000 | 2023-07-31 9:38AM EDT | 265.00 | 131.58 | 126.50 | 131.50 | 0.00 | - | - | 0 | 74.44% |
| GOOGL251219P00270000 | 2024-07-22 1:34PM EDT | 270.00 | 87.52 | 101.65 | 106.40 | 0.00 | - | - | 0 | 0.00% |
