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6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260618C00050000 | 2024-08-14 10:08AM EDT | 50.00 | 110.60 | 109.70 | 113.00 | 0.00 | - | 1 | 30 | 0.00% |
| GOOGL260618C00055000 | 2024-07-12 9:30AM EDT | 55.00 | 133.84 | 110.65 | 114.95 | 0.00 | - | 1 | 1 | 70.21% |
| GOOGL260618C00060000 | 2024-08-05 2:54PM EDT | 60.00 | 103.57 | 99.15 | 102.60 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL260618C00065000 | 2024-08-26 12:16PM EDT | 65.00 | 105.25 | 98.75 | 102.55 | 0.00 | - | 1 | 5 | 50.81% |
| GOOGL260618C00070000 | 2024-03-19 9:40AM EDT | 70.00 | 85.30 | 92.00 | 96.50 | 0.00 | - | 1 | 1 | 51.11% |
| GOOGL260618C00075000 | 2024-09-10 9:43AM EDT | 75.00 | 80.53 | 90.55 | 95.40 | 0.00 | - | 1 | 2 | 53.08% |
| GOOGL260618C00080000 | 2024-09-13 11:38AM EDT | 80.00 | 83.00 | 87.10 | 91.95 | 0.00 | - | 1 | 4 | 54.29% |
| GOOGL260618C00085000 | 2024-09-30 9:45AM EDT | 85.00 | 85.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00090000 | 2024-09-27 10:42AM EDT | 90.00 | 83.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL260618C00095000 | 2024-07-17 1:19PM EDT | 95.00 | 95.12 | 75.95 | 78.00 | 0.00 | - | 1 | 1 | 52.11% |
| GOOGL260618C00100000 | 2024-10-09 3:32PM EDT | 100.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL260618C00105000 | 2024-09-16 10:41AM EDT | 105.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00110000 | 2024-10-01 2:24PM EDT | 110.00 | 68.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL260618C00115000 | 2024-10-04 11:22AM EDT | 115.00 | 62.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00120000 | 2024-10-09 12:39PM EDT | 120.00 | 54.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL260618C00125000 | 2024-10-01 1:17PM EDT | 125.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOGL260618C00130000 | 2024-10-09 3:30PM EDT | 130.00 | 47.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL260618C00135000 | 2024-09-13 3:46PM EDT | 135.00 | 42.00 | 45.30 | 46.30 | 0.00 | - | 1 | 80 | 39.57% |
| GOOGL260618C00140000 | 2024-10-11 9:30AM EDT | 140.00 | 41.95 | 0.00 | 0.00 | +0.35 | +0.84% | 50 | 0 | 0.00% |
| GOOGL260618C00145000 | 2024-10-09 12:31PM EDT | 145.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00150000 | 2024-10-11 2:03PM EDT | 150.00 | 36.72 | 0.00 | 0.00 | +0.42 | +1.16% | 52 | 0 | 0.00% |
| GOOGL260618C00155000 | 2024-10-09 3:05PM EDT | 155.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL260618C00160000 | 2024-10-11 3:32PM EDT | 160.00 | 31.50 | 0.00 | 0.00 | +0.70 | +2.27% | 2 | 0 | 0.00% |
| GOOGL260618C00165000 | 2024-10-11 10:16AM EDT | 165.00 | 29.18 | 0.00 | 0.00 | +0.83 | +2.93% | 1 | 0 | 0.20% |
| GOOGL260618C00170000 | 2024-10-11 1:22PM EDT | 170.00 | 27.00 | 0.00 | 0.00 | +1.00 | +3.85% | 1 | 0 | 0.78% |
| GOOGL260618C00175000 | 2024-10-10 12:58PM EDT | 175.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| GOOGL260618C00180000 | 2024-10-10 3:01PM EDT | 180.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL260618C00185000 | 2024-10-09 3:31PM EDT | 185.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GOOGL260618C00190000 | 2024-10-10 10:33AM EDT | 190.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL260618C00195000 | 2024-09-19 11:51AM EDT | 195.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL260618C00200000 | 2024-10-11 2:07PM EDT | 200.00 | 15.55 | 0.00 | 0.00 | +0.55 | +3.67% | 3 | 0 | 3.13% |
| GOOGL260618C00205000 | 2024-09-20 9:45AM EDT | 205.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL260618C00210000 | 2024-09-25 9:46AM EDT | 210.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL260618C00215000 | 2024-09-20 9:55AM EDT | 215.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL260618C00220000 | 2024-10-01 9:44AM EDT | 220.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL260618C00225000 | 2024-10-11 2:11PM EDT | 225.00 | 10.00 | 0.00 | 0.00 | +1.70 | +20.48% | 1 | 0 | 6.25% |
| GOOGL260618C00230000 | 2024-10-03 9:34AM EDT | 230.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL260618C00235000 | 2024-10-01 11:18AM EDT | 235.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| GOOGL260618C00240000 | 2024-10-09 12:39PM EDT | 240.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL260618C00245000 | 2024-10-11 9:30AM EDT | 245.00 | 6.40 | 0.00 | 0.00 | -0.80 | -11.11% | 1 | 0 | 6.25% |
| GOOGL260618C00250000 | 2024-10-02 3:35PM EDT | 250.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL260618C00255000 | 2024-09-11 12:37PM EDT | 255.00 | 3.95 | 5.20 | 6.55 | 0.00 | - | 4 | 17 | 32.92% |
| GOOGL260618C00260000 | 2024-09-18 1:32PM EDT | 260.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL260618C00265000 | 2024-09-27 10:40AM EDT | 265.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL260618C00270000 | 2024-09-17 10:50AM EDT | 270.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL260618C00280000 | 2024-10-03 10:45AM EDT | 280.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL260618C00290000 | 2024-09-24 1:43PM EDT | 290.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL260618C00300000 | 2024-10-11 3:20PM EDT | 300.00 | 2.78 | 0.00 | 0.00 | -0.10 | -3.47% | 6 | 0 | 12.50% |
| GOOGL260618C00310000 | 2024-09-04 2:36PM EDT | 310.00 | 2.22 | 1.51 | 2.91 | 0.00 | - | 5 | 6 | 33.36% |
| GOOGL260618C00320000 | 2024-10-01 3:09PM EDT | 320.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOGL260618C00330000 | 2024-10-11 9:40AM EDT | 330.00 | 1.77 | 0.00 | 0.00 | +0.02 | +1.14% | 1 | 0 | 12.50% |
| GOOGL260618C00340000 | 2024-10-10 10:06AM EDT | 340.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
認沽盤範圍2026年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260618P00050000 | 2024-08-21 2:53PM EDT | 50.00 | 0.37 | 0.02 | 0.67 | 0.00 | - | 5 | 16 | 49.00% |
| GOOGL260618P00055000 | 2024-08-21 2:53PM EDT | 55.00 | 0.31 | 0.06 | 0.75 | 0.00 | - | 4 | 11 | 46.22% |
| GOOGL260618P00060000 | 2024-08-21 2:51PM EDT | 60.00 | 0.50 | 0.11 | 0.85 | 0.00 | - | 3 | 26 | 43.77% |
| GOOGL260618P00065000 | 2024-05-09 3:26PM EDT | 65.00 | 0.73 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 51.33% |
| GOOGL260618P00070000 | 2024-08-15 9:30AM EDT | 70.00 | 1.16 | 0.28 | 2.13 | 0.00 | - | 5 | 17 | 45.83% |
| GOOGL260618P00075000 | 2024-10-09 12:23PM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL260618P00080000 | 2024-10-09 3:31PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL260618P00085000 | 2024-09-18 10:47AM EDT | 85.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL260618P00090000 | 2024-10-09 3:19PM EDT | 90.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL260618P00095000 | 2024-10-04 2:56PM EDT | 95.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL260618P00100000 | 2024-09-24 12:01PM EDT | 100.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL260618P00105000 | 2024-08-22 3:48PM EDT | 105.00 | 3.95 | 2.45 | 3.85 | 0.00 | - | 1 | 389 | 31.76% |
| GOOGL260618P00110000 | 2024-10-10 10:30AM EDT | 110.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL260618P00115000 | 2024-09-20 2:32PM EDT | 115.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 6.25% |
| GOOGL260618P00120000 | 2024-10-09 9:30AM EDT | 120.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL260618P00125000 | 2024-10-02 2:19PM EDT | 125.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL260618P00130000 | 2024-10-11 12:48PM EDT | 130.00 | 7.80 | 0.00 | 0.00 | -0.12 | -1.52% | 480 | 0 | 3.13% |
| GOOGL260618P00135000 | 2024-10-09 11:51AM EDT | 135.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL260618P00140000 | 2024-09-19 10:47AM EDT | 140.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL260618P00145000 | 2024-10-10 3:47PM EDT | 145.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL260618P00150000 | 2024-10-10 3:39PM EDT | 150.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| GOOGL260618P00155000 | 2024-10-03 2:22PM EDT | 155.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOGL260618P00160000 | 2024-10-08 9:46AM EDT | 160.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GOOGL260618P00165000 | 2024-10-09 9:32AM EDT | 165.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618P00170000 | 2024-09-09 2:40PM EDT | 170.00 | 32.00 | 22.85 | 24.65 | 0.00 | - | 3 | 744 | 24.62% |
| GOOGL260618P00175000 | 2024-10-01 9:31AM EDT | 175.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618P00180000 | 2024-10-04 10:16AM EDT | 180.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL260618P00185000 | 2024-10-10 9:58AM EDT | 185.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618P00190000 | 2024-09-27 10:19AM EDT | 190.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL260618P00195000 | 2024-02-05 11:14AM EDT | 195.00 | 51.00 | 61.50 | 66.50 | 0.00 | - | 12 | 0 | 51.19% |
| GOOGL260618P00200000 | 2024-09-06 1:10PM EDT | 200.00 | 51.70 | 38.50 | 42.35 | 0.00 | - | 1 | 304 | 19.78% |
| GOOGL260618P00210000 | 2024-08-30 1:02PM EDT | 210.00 | 50.92 | 49.50 | 50.50 | 0.00 | - | 5 | 5 | 19.27% |
| GOOGL260618P00215000 | 2024-06-04 10:01AM EDT | 215.00 | 47.25 | 37.70 | 40.70 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL260618P00260000 | 2024-03-07 1:38PM EDT | 260.00 | 124.55 | 105.00 | 110.00 | 0.00 | - | - | 0 | 43.84% |
| GOOGL260618P00330000 | 2024-10-03 10:18AM EDT | 330.00 | 163.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
