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2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260116C00045000 | 2024-09-27 10:46AM EDT | 45.00 | 122.45 | 118.00 | 123.00 | 0.00 | - | 3 | 427 | 78.54% |
| GOOGL260116C00050000 | 2024-09-24 3:50PM EDT | 50.00 | 114.74 | 113.50 | 118.50 | 0.00 | - | 1 | 46 | 76.18% |
| GOOGL260116C00055000 | 2024-04-26 12:30PM EDT | 55.00 | 119.84 | 121.60 | 125.95 | 0.00 | - | 20 | 31 | 129.26% |
| GOOGL260116C00060000 | 2024-10-11 1:55PM EDT | 60.00 | 106.42 | 105.00 | 108.90 | -1.18 | -1.10% | 10 | 50 | 70.83% |
| GOOGL260116C00065000 | 2024-10-09 1:28PM EDT | 65.00 | 99.50 | 100.80 | 104.40 | 0.00 | - | 1 | 27 | 68.99% |
| GOOGL260116C00070000 | 2024-09-30 1:11PM EDT | 70.00 | 98.27 | 95.75 | 99.45 | 0.00 | - | 1 | 74 | 64.18% |
| GOOGL260116C00075000 | 2024-09-12 11:53AM EDT | 75.00 | 83.00 | 91.70 | 93.65 | 0.00 | - | 30 | 82 | 60.05% |
| GOOGL260116C00080000 | 2024-10-04 10:15AM EDT | 80.00 | 90.88 | 87.15 | 89.85 | 0.00 | - | 1 | 111 | 59.02% |
| GOOGL260116C00085000 | 2024-09-27 10:42AM EDT | 85.00 | 85.35 | 82.35 | 85.90 | 0.00 | - | 5 | 51 | 57.08% |
| GOOGL260116C00090000 | 2024-10-11 9:52AM EDT | 90.00 | 78.00 | 78.10 | 81.35 | +1.95 | +2.56% | 2 | 114 | 55.01% |
| GOOGL260116C00095000 | 2024-09-20 3:31PM EDT | 95.00 | 72.85 | 73.10 | 76.30 | 0.00 | - | 1 | 412 | 51.10% |
| GOOGL260116C00100000 | 2024-10-11 10:44AM EDT | 100.00 | 70.30 | 69.65 | 70.40 | +0.73 | +1.05% | 1 | 492 | 49.37% |
| GOOGL260116C00105000 | 2024-10-09 10:15AM EDT | 105.00 | 63.70 | 65.45 | 66.15 | 0.00 | - | 1 | 54 | 47.69% |
| GOOGL260116C00110000 | 2024-10-11 1:55PM EDT | 110.00 | 61.72 | 60.65 | 62.65 | -2.68 | -4.16% | 10 | 121 | 47.64% |
| GOOGL260116C00115000 | 2024-10-09 10:08AM EDT | 115.00 | 54.65 | 56.85 | 57.70 | 0.00 | - | 12 | 209 | 44.20% |
| GOOGL260116C00120000 | 2024-10-10 2:54PM EDT | 120.00 | 52.80 | 52.50 | 54.15 | 0.00 | - | 4 | 667 | 43.71% |
| GOOGL260116C00125000 | 2024-10-11 3:49PM EDT | 125.00 | 49.98 | 49.35 | 50.15 | +1.03 | +2.10% | 1 | 334 | 42.14% |
| GOOGL260116C00130000 | 2024-10-11 11:09AM EDT | 130.00 | 46.01 | 44.80 | 47.00 | +0.81 | +1.79% | 6 | 745 | 41.99% |
| GOOGL260116C00135000 | 2024-10-11 2:24PM EDT | 135.00 | 42.56 | 41.30 | 43.50 | +0.93 | +2.23% | 4 | 3,359 | 40.99% |
| GOOGL260116C00140000 | 2024-10-11 1:45PM EDT | 140.00 | 39.00 | 38.60 | 39.05 | +1.45 | +3.86% | 3 | 3,886 | 38.32% |
| GOOGL260116C00145000 | 2024-10-10 10:44AM EDT | 145.00 | 35.70 | 35.50 | 36.20 | +0.60 | +1.71% | 2 | 6,454 | 38.09% |
| GOOGL260116C00150000 | 2024-10-11 3:47PM EDT | 150.00 | 32.50 | 32.50 | 33.15 | +0.65 | +2.04% | 34 | 9,241 | 37.34% |
| GOOGL260116C00155000 | 2024-10-11 10:09AM EDT | 155.00 | 29.55 | 29.35 | 30.15 | +0.05 | +0.17% | 4 | 2,184 | 36.48% |
| GOOGL260116C00160000 | 2024-10-11 2:07PM EDT | 160.00 | 26.91 | 26.70 | 27.70 | -0.19 | -0.70% | 94 | 1,061 | 36.22% |
| GOOGL260116C00165000 | 2024-10-11 3:48PM EDT | 165.00 | 24.49 | 24.15 | 24.75 | +0.54 | +2.25% | 33 | 803 | 35.07% |
| GOOGL260116C00170000 | 2024-10-11 3:47PM EDT | 170.00 | 22.05 | 21.75 | 22.15 | +0.55 | +2.56% | 120 | 4,556 | 34.22% |
| GOOGL260116C00175000 | 2024-10-11 2:38PM EDT | 175.00 | 19.65 | 19.55 | 20.40 | +0.34 | +1.76% | 5 | 2,180 | 34.35% |
| GOOGL260116C00180000 | 2024-10-11 3:39PM EDT | 180.00 | 17.92 | 17.30 | 18.00 | +0.57 | +3.29% | 3 | 1,028 | 33.40% |
| GOOGL260116C00185000 | 2024-10-11 2:31PM EDT | 185.00 | 15.93 | 15.00 | 16.85 | +0.43 | +2.77% | 6 | 5,579 | 33.98% |
| GOOGL260116C00190000 | 2024-10-11 12:57PM EDT | 190.00 | 14.17 | 13.70 | 14.80 | +0.12 | +0.85% | 11 | 1,948 | 33.14% |
| GOOGL260116C00195000 | 2024-10-09 11:57AM EDT | 195.00 | 12.25 | 12.55 | 13.00 | -0.17 | -1.37% | 1 | 1,227 | 32.46% |
| GOOGL260116C00200000 | 2024-10-11 3:52PM EDT | 200.00 | 11.27 | 11.15 | 11.90 | +0.22 | +1.99% | 61 | 3,392 | 32.61% |
| GOOGL260116C00205000 | 2024-10-10 1:49PM EDT | 205.00 | 9.85 | 8.90 | 11.20 | 0.00 | - | 49 | 673 | 33.21% |
| GOOGL260116C00210000 | 2024-10-11 11:09AM EDT | 210.00 | 9.07 | 7.80 | 9.95 | +0.32 | +3.66% | 31 | 868 | 32.85% |
| GOOGL260116C00215000 | 2024-10-11 12:17PM EDT | 215.00 | 8.10 | 7.80 | 9.15 | +0.26 | +3.32% | 3 | 1,342 | 33.05% |
| GOOGL260116C00220000 | 2024-10-11 12:34PM EDT | 220.00 | 7.15 | 7.05 | 7.30 | +0.23 | +3.32% | 13 | 2,406 | 31.35% |
| GOOGL260116C00225000 | 2024-10-10 1:00PM EDT | 225.00 | 6.27 | 6.15 | 6.95 | 0.00 | - | 9 | 822 | 32.03% |
| GOOGL260116C00230000 | 2024-10-09 10:43AM EDT | 230.00 | 5.47 | 5.45 | 6.00 | 0.00 | - | 5 | 1,277 | 31.51% |
| GOOGL260116C00235000 | 2024-10-11 11:36AM EDT | 235.00 | 5.00 | 4.85 | 5.30 | -0.07 | -1.38% | 1 | 291 | 31.31% |
| GOOGL260116C00240000 | 2024-10-09 10:46AM EDT | 240.00 | 4.40 | 4.30 | 4.60 | 0.00 | - | 2 | 3,710 | 30.97% |
| GOOGL260116C00245000 | 2024-10-03 3:06PM EDT | 245.00 | 4.65 | 3.85 | 6.15 | 0.00 | - | 6 | 415 | 35.16% |
| GOOGL260116C00250000 | 2024-10-11 2:45PM EDT | 250.00 | 3.50 | 3.40 | 3.70 | -0.10 | -2.78% | 5 | 1,416 | 30.97% |
| GOOGL260116C00255000 | 2024-10-04 12:21PM EDT | 255.00 | 3.74 | 1.88 | 3.35 | 0.00 | - | 20 | 560 | 31.06% |
| GOOGL260116C00260000 | 2024-10-11 10:30AM EDT | 260.00 | 3.05 | 2.77 | 3.00 | +0.10 | +3.39% | 19 | 68,843 | 31.04% |
| GOOGL260116C00265000 | 2024-10-11 3:44PM EDT | 265.00 | 2.64 | 2.49 | 2.69 | +0.04 | +1.54% | 4 | 1,869 | 31.05% |
| GOOGL260116C00270000 | 2024-10-11 9:51AM EDT | 270.00 | 2.30 | 1.50 | 2.85 | +0.06 | +2.68% | 1 | 657 | 32.34% |
| GOOGL260116C00280000 | 2024-10-07 3:25PM EDT | 280.00 | 2.17 | 1.24 | 2.40 | 0.00 | - | 1 | 370 | 32.59% |
| GOOGL260116C00290000 | 2024-10-08 10:23AM EDT | 290.00 | 1.73 | 1.18 | 2.53 | 0.00 | - | 1 | 478 | 34.50% |
| GOOGL260116C00300000 | 2024-10-11 3:20PM EDT | 300.00 | 1.32 | 1.21 | 1.39 | -0.03 | -2.22% | 18 | 5,777 | 31.70% |
| GOOGL260116C00310000 | 2024-10-07 10:46AM EDT | 310.00 | 1.33 | 0.88 | 2.05 | 0.00 | - | 1 | 325 | 35.65% |
| GOOGL260116C00320000 | 2024-10-11 11:08AM EDT | 320.00 | 1.04 | 0.75 | 1.70 | +0.10 | +10.64% | 21 | 352 | 35.55% |
| GOOGL260116C00330000 | 2024-10-02 11:29AM EDT | 330.00 | 1.00 | 0.75 | 1.38 | 0.00 | - | 40 | 477 | 35.33% |
| GOOGL260116C00340000 | 2024-10-11 1:34PM EDT | 340.00 | 0.75 | 0.68 | 0.80 | +0.03 | +4.17% | 10 | 1,794 | 33.20% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260116P00045000 | 2024-09-30 2:05PM EDT | 45.00 | 0.13 | 0.03 | 0.40 | 0.00 | - | 1 | 522 | 51.47% |
| GOOGL260116P00050000 | 2024-08-02 11:01AM EDT | 50.00 | 0.48 | 0.00 | 1.53 | 0.00 | - | 10 | 116 | 57.91% |
| GOOGL260116P00055000 | 2024-08-02 10:59AM EDT | 55.00 | 0.42 | 0.01 | 1.60 | 0.00 | - | 7 | 22 | 54.03% |
| GOOGL260116P00060000 | 2024-08-28 9:59AM EDT | 60.00 | 0.46 | 0.05 | 0.44 | 0.00 | - | 6 | 1,637 | 45.07% |
| GOOGL260116P00065000 | 2024-09-30 3:45PM EDT | 65.00 | 0.39 | 0.17 | 0.80 | 0.00 | - | 1 | 774 | 46.31% |
| GOOGL260116P00070000 | 2024-10-10 3:53PM EDT | 70.00 | 0.50 | 0.45 | 0.80 | 0.00 | - | 1 | 991 | 42.92% |
| GOOGL260116P00075000 | 2024-09-27 12:32PM EDT | 75.00 | 0.53 | 0.46 | 1.15 | 0.00 | - | 2 | 129 | 42.75% |
| GOOGL260116P00080000 | 2024-10-11 11:37AM EDT | 80.00 | 0.80 | 0.48 | 1.45 | +0.01 | +1.27% | 30 | 491 | 41.66% |
| GOOGL260116P00085000 | 2024-09-27 12:33PM EDT | 85.00 | 0.97 | 0.46 | 1.75 | 0.00 | - | 2 | 252 | 40.33% |
| GOOGL260116P00090000 | 2024-10-02 2:30PM EDT | 90.00 | 1.23 | 0.89 | 2.25 | 0.00 | - | 2 | 4,462 | 39.76% |
| GOOGL260116P00095000 | 2024-10-10 10:07AM EDT | 95.00 | 1.66 | 0.75 | 2.79 | 0.00 | - | 1 | 1,292 | 39.00% |
| GOOGL260116P00100000 | 2024-10-11 11:42AM EDT | 100.00 | 1.90 | 1.62 | 1.97 | -0.07 | -3.55% | 40 | 1,683 | 32.76% |
| GOOGL260116P00105000 | 2024-10-02 9:48AM EDT | 105.00 | 2.14 | 1.58 | 2.69 | 0.00 | - | 5 | 1,029 | 32.83% |
| GOOGL260116P00110000 | 2024-10-02 2:17PM EDT | 110.00 | 2.91 | 2.78 | 3.00 | 0.00 | - | 3 | 5,300 | 31.14% |
| GOOGL260116P00115000 | 2024-10-11 9:43AM EDT | 115.00 | 3.70 | 2.58 | 3.65 | +0.30 | +8.82% | 21 | 2,172 | 30.35% |
| GOOGL260116P00120000 | 2024-10-10 11:09AM EDT | 120.00 | 4.47 | 4.10 | 4.45 | 0.00 | - | 1 | 2,964 | 29.70% |
| GOOGL260116P00125000 | 2024-10-11 1:35PM EDT | 125.00 | 5.16 | 5.05 | 6.30 | -0.21 | -3.91% | 72 | 3,773 | 31.06% |
| GOOGL260116P00130000 | 2024-10-11 11:53AM EDT | 130.00 | 6.20 | 6.10 | 6.95 | -0.23 | -3.58% | 1 | 6,531 | 29.44% |
| GOOGL260116P00135000 | 2024-10-10 10:04AM EDT | 135.00 | 7.70 | 7.25 | 7.55 | 0.00 | - | 6 | 2,905 | 27.62% |
| GOOGL260116P00140000 | 2024-10-10 2:15PM EDT | 140.00 | 9.05 | 8.60 | 8.90 | 0.00 | - | 53 | 4,324 | 26.98% |
| GOOGL260116P00145000 | 2024-10-11 1:06PM EDT | 145.00 | 10.25 | 9.10 | 11.40 | -0.48 | -4.47% | 15 | 2,721 | 27.91% |
| GOOGL260116P00150000 | 2024-10-11 3:56PM EDT | 150.00 | 12.60 | 11.50 | 12.10 | +0.12 | +0.96% | 24 | 2,089 | 25.71% |
| GOOGL260116P00155000 | 2024-10-11 1:06PM EDT | 155.00 | 13.90 | 13.40 | 16.20 | -0.54 | -3.74% | 55 | 441 | 28.28% |
| GOOGL260116P00160000 | 2024-10-11 2:07PM EDT | 160.00 | 15.95 | 15.85 | 16.25 | -0.51 | -3.10% | 95 | 5,622 | 24.72% |
| GOOGL260116P00165000 | 2024-10-11 1:57PM EDT | 165.00 | 18.34 | 17.10 | 18.80 | -0.56 | -2.96% | 3 | 1,355 | 24.45% |
| GOOGL260116P00170000 | 2024-10-11 1:51PM EDT | 170.00 | 20.75 | 20.50 | 21.10 | -0.70 | -3.26% | 2 | 1,141 | 23.56% |
| GOOGL260116P00175000 | 2024-10-09 3:48PM EDT | 175.00 | 24.75 | 22.40 | 23.85 | 0.00 | - | 1 | 369 | 22.99% |
| GOOGL260116P00180000 | 2024-10-09 3:44PM EDT | 180.00 | 27.72 | 26.35 | 26.85 | 0.00 | - | 1 | 1,664 | 22.46% |
| GOOGL260116P00185000 | 2024-10-08 3:39PM EDT | 185.00 | 29.75 | 29.30 | 30.20 | 0.00 | - | 12 | 307 | 22.13% |
| GOOGL260116P00190000 | 2024-10-08 11:05AM EDT | 190.00 | 32.90 | 30.55 | 34.90 | 0.00 | - | 1 | 490 | 23.56% |
| GOOGL260116P00195000 | 2024-10-08 3:31PM EDT | 195.00 | 37.05 | 34.60 | 37.00 | 0.00 | - | 8 | 85 | 20.67% |
| GOOGL260116P00200000 | 2024-10-11 2:02PM EDT | 200.00 | 40.41 | 38.20 | 40.85 | -0.39 | -0.96% | 10 | 201 | 20.16% |
| GOOGL260116P00205000 | 2024-10-07 11:57AM EDT | 205.00 | 43.19 | 44.25 | 44.75 | 0.00 | - | 2 | 84 | 19.37% |
| GOOGL260116P00210000 | 2024-09-27 12:08PM EDT | 210.00 | 48.00 | 48.35 | 48.90 | 0.00 | - | 9 | 151 | 18.68% |
| GOOGL260116P00215000 | 2024-09-25 11:57AM EDT | 215.00 | 54.20 | 50.75 | 53.20 | 0.00 | - | 4 | 7 | 17.90% |
| GOOGL260116P00220000 | 2024-10-02 9:48AM EDT | 220.00 | 55.70 | 57.05 | 57.70 | 0.00 | - | 10 | 22 | 17.21% |
| GOOGL260116P00225000 | 2024-09-24 3:49PM EDT | 225.00 | 62.65 | 59.55 | 62.70 | 0.00 | - | 1 | 7 | 18.18% |
| GOOGL260116P00230000 | 2024-10-07 12:08PM EDT | 230.00 | 64.70 | 66.20 | 69.50 | 0.00 | - | 9 | 40 | 24.67% |
| GOOGL260116P00235000 | 2024-05-20 9:38AM EDT | 235.00 | 58.80 | 58.40 | 62.30 | 0.00 | - | 18 | 18 | 0.00% |
| GOOGL260116P00240000 | 2024-09-12 10:28AM EDT | 240.00 | 86.55 | 74.50 | 79.00 | 0.00 | - | 1 | 0 | 25.35% |
| GOOGL260116P00245000 | 2024-08-22 2:15PM EDT | 245.00 | 80.50 | 79.50 | 83.60 | 0.00 | - | 4 | 0 | 25.09% |
| GOOGL260116P00250000 | 2024-08-22 1:58PM EDT | 250.00 | 85.91 | 84.45 | 88.45 | 0.00 | - | 1 | 0 | 25.48% |
| GOOGL260116P00255000 | 2024-07-15 2:12PM EDT | 255.00 | 69.76 | 92.00 | 97.00 | 0.00 | - | 2 | 0 | 35.43% |
| GOOGL260116P00260000 | 2024-01-09 11:03AM EDT | 260.00 | 120.47 | 112.45 | 116.35 | 0.00 | - | - | 0 | 57.31% |
| GOOGL260116P00265000 | 2024-01-04 1:55PM EDT | 265.00 | 127.55 | 120.00 | 125.00 | 0.00 | - | 1 | 0 | 62.93% |
| GOOGL260116P00270000 | 2024-06-17 2:30PM EDT | 270.00 | 92.29 | 86.50 | 91.50 | 0.00 | - | - | 0 | 0.00% |
| GOOGL260116P00320000 | 2024-07-31 11:25AM EDT | 320.00 | 148.55 | 154.95 | 157.95 | 0.00 | - | - | 0 | 33.44% |
| GOOGL260116P00330000 | 2024-10-11 10:36AM EDT | 330.00 | 166.17 | 164.50 | 168.90 | -0.18 | -0.11% | 7 | 0 | 38.64% |
| GOOGL260116P00340000 | 2024-09-11 12:28PM EDT | 340.00 | 190.50 | 174.50 | 178.95 | 0.00 | - | 6 | 0 | 40.02% |
