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12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL261218C00050000 | 2024-10-09 9:50AM EDT | 50.00 | 116.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00055000 | 2024-10-08 1:22PM EDT | 55.00 | 112.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00060000 | 2024-09-18 12:30PM EDT | 60.00 | 104.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00065000 | 2024-10-08 1:15PM EDT | 65.00 | 104.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL261218C00070000 | 2024-10-09 10:16AM EDT | 70.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00075000 | 2024-10-09 2:03PM EDT | 75.00 | 92.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GOOGL261218C00080000 | 2024-09-13 10:11AM EDT | 80.00 | 84.58 | 89.45 | 93.45 | 0.00 | - | 3 | 44 | 52.52% |
| GOOGL261218C00085000 | 2024-09-18 9:30AM EDT | 85.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00090000 | 2024-09-30 3:42PM EDT | 90.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00095000 | 2024-10-03 3:28PM EDT | 95.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOGL261218C00100000 | 2024-10-11 1:42PM EDT | 100.00 | 74.54 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOGL261218C00105000 | 2024-10-03 2:05PM EDT | 105.00 | 72.93 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| GOOGL261218C00110000 | 2024-10-11 3:31PM EDT | 110.00 | 67.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL261218C00115000 | 2024-10-10 11:08AM EDT | 115.00 | 62.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL261218C00120000 | 2024-10-10 12:03PM EDT | 120.00 | 59.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00125000 | 2024-10-09 2:23PM EDT | 125.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00130000 | 2024-10-11 9:50AM EDT | 130.00 | 52.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL261218C00135000 | 2024-10-10 10:11AM EDT | 135.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00140000 | 2024-10-11 3:24PM EDT | 140.00 | 47.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL261218C00145000 | 2024-10-10 12:18PM EDT | 145.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00150000 | 2024-10-11 3:05PM EDT | 150.00 | 41.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOGL261218C00155000 | 2024-10-07 1:25PM EDT | 155.00 | 40.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00160000 | 2024-10-11 2:15PM EDT | 160.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00165000 | 2024-10-11 2:11PM EDT | 165.00 | 33.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| GOOGL261218C00170000 | 2024-10-11 12:57PM EDT | 170.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| GOOGL261218C00175000 | 2024-10-11 2:13PM EDT | 175.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GOOGL261218C00180000 | 2024-10-11 12:20PM EDT | 180.00 | 27.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL261218C00185000 | 2024-10-09 12:29PM EDT | 185.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL261218C00190000 | 2024-10-11 11:06AM EDT | 190.00 | 23.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GOOGL261218C00195000 | 2024-10-10 12:34PM EDT | 195.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL261218C00200000 | 2024-10-11 3:31PM EDT | 200.00 | 20.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GOOGL261218C00205000 | 2024-10-11 9:58AM EDT | 205.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL261218C00210000 | 2024-10-11 2:36PM EDT | 210.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL261218C00215000 | 2024-09-24 9:54AM EDT | 215.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL261218C00220000 | 2024-10-11 2:38PM EDT | 220.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL261218C00225000 | 2024-10-11 2:11PM EDT | 225.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL261218C00230000 | 2024-10-09 3:56PM EDT | 230.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GOOGL261218C00235000 | 2024-10-10 11:16AM EDT | 235.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL261218C00240000 | 2024-10-10 1:56PM EDT | 240.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL261218C00245000 | 2024-09-27 3:28PM EDT | 245.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL261218C00250000 | 2024-10-11 2:11PM EDT | 250.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GOOGL261218C00255000 | 2024-09-06 2:06PM EDT | 255.00 | 7.21 | 8.45 | 11.05 | 0.00 | - | 4 | 187 | 34.92% |
| GOOGL261218C00260000 | 2024-10-02 2:54PM EDT | 260.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL261218C00265000 | 2024-09-26 10:39AM EDT | 265.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL261218C00270000 | 2024-10-07 10:05AM EDT | 270.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL261218C00280000 | 2024-10-09 9:59AM EDT | 280.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL261218C00290000 | 2024-10-02 12:16PM EDT | 290.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOGL261218C00300000 | 2024-10-11 3:56PM EDT | 300.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| GOOGL261218C00310000 | 2024-09-17 11:54AM EDT | 310.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL261218C00320000 | 2024-10-04 9:30AM EDT | 320.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOGL261218C00330000 | 2024-10-10 3:50PM EDT | 330.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL261218C00340000 | 2024-10-11 3:51PM EDT | 340.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
認沽盤範圍2026年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL261218P00050000 | 2024-10-03 3:40PM EDT | 50.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL261218P00055000 | 2024-09-23 12:30PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOGL261218P00060000 | 2024-09-24 9:45AM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL261218P00065000 | 2024-08-21 3:02PM EDT | 65.00 | 0.82 | 0.33 | 1.32 | 0.00 | - | 2 | 3 | 38.88% |
| GOOGL261218P00070000 | 2024-08-21 3:02PM EDT | 70.00 | 1.00 | 0.43 | 1.56 | 0.00 | - | 2 | 399 | 37.40% |
| GOOGL261218P00075000 | 2024-09-20 2:06PM EDT | 75.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOGL261218P00080000 | 2024-09-24 1:42PM EDT | 80.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL261218P00085000 | 2024-10-09 9:30AM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL261218P00090000 | 2024-10-07 10:47AM EDT | 90.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GOOGL261218P00095000 | 2024-09-19 11:42AM EDT | 95.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL261218P00100000 | 2024-10-07 11:31AM EDT | 100.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL261218P00105000 | 2024-09-25 10:00AM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOGL261218P00110000 | 2024-10-10 2:07PM EDT | 110.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| GOOGL261218P00115000 | 2024-10-11 1:32PM EDT | 115.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL261218P00120000 | 2024-10-10 2:07PM EDT | 120.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 3.13% |
| GOOGL261218P00125000 | 2024-09-30 12:08PM EDT | 125.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL261218P00130000 | 2024-10-10 2:01PM EDT | 130.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 3.13% |
| GOOGL261218P00135000 | 2024-10-09 11:51AM EDT | 135.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL261218P00140000 | 2024-10-11 12:29PM EDT | 140.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOGL261218P00145000 | 2024-10-11 11:07AM EDT | 145.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| GOOGL261218P00150000 | 2024-10-11 10:34AM EDT | 150.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL261218P00155000 | 2024-10-10 9:42AM EDT | 155.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOGL261218P00160000 | 2024-10-11 11:07AM EDT | 160.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GOOGL261218P00165000 | 2024-10-09 2:25PM EDT | 165.00 | 24.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL261218P00170000 | 2024-10-10 12:21PM EDT | 170.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL261218P00175000 | 2024-10-10 2:08PM EDT | 175.00 | 29.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL261218P00180000 | 2024-10-11 12:38PM EDT | 180.00 | 31.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218P00185000 | 2024-10-04 3:52PM EDT | 185.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218P00190000 | 2024-09-09 3:23PM EDT | 190.00 | 47.89 | 35.50 | 39.55 | 0.00 | - | 2 | 46 | 23.08% |
| GOOGL261218P00195000 | 2024-09-10 12:00PM EDT | 195.00 | 51.20 | 39.90 | 41.95 | 0.00 | - | 5 | 140 | 21.61% |
| GOOGL261218P00200000 | 2024-10-03 10:04AM EDT | 200.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218P00205000 | 2024-09-19 3:56PM EDT | 205.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL261218P00210000 | 2024-09-27 3:44PM EDT | 210.00 | 50.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL261218P00215000 | 2024-09-04 3:28PM EDT | 215.00 | 61.29 | 50.50 | 53.70 | 0.00 | - | 2 | 5 | 14.73% |
| GOOGL261218P00220000 | 2024-08-06 3:43PM EDT | 220.00 | 63.97 | 63.70 | 67.45 | 0.00 | - | 2 | 11 | 28.08% |
| GOOGL261218P00225000 | 2024-08-13 3:39PM EDT | 225.00 | 61.95 | 69.45 | 73.50 | 0.00 | - | 3 | 6 | 30.36% |
| GOOGL261218P00230000 | 2024-09-18 9:53AM EDT | 230.00 | 70.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL261218P00235000 | 2024-09-11 10:09AM EDT | 235.00 | 85.63 | 71.95 | 73.65 | 0.00 | - | 3 | 0 | 17.81% |
| GOOGL261218P00240000 | 2024-09-11 10:09AM EDT | 240.00 | 90.58 | 76.25 | 78.65 | 0.00 | - | 3 | 0 | 18.54% |
| GOOGL261218P00245000 | 2024-04-25 9:36AM EDT | 245.00 | 92.50 | 69.55 | 73.45 | 0.00 | - | - | 0 | 0.00% |
| GOOGL261218P00250000 | 2024-08-14 10:05AM EDT | 250.00 | 91.40 | 90.00 | 95.00 | 0.00 | - | 1 | 0 | 30.54% |
| GOOGL261218P00260000 | 2024-07-12 3:50PM EDT | 260.00 | 77.00 | 94.00 | 99.00 | 0.00 | - | 1 | 0 | 22.07% |
| GOOGL261218P00270000 | 2024-07-24 10:22AM EDT | 270.00 | 93.90 | 102.35 | 107.00 | 0.00 | - | 1 | 0 | 16.04% |
| GOOGL261218P00300000 | 2024-04-26 9:55AM EDT | 300.00 | 126.01 | 122.50 | 127.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218P00330000 | 2024-06-26 9:44AM EDT | 330.00 | 145.00 | 161.50 | 166.00 | 0.00 | - | - | 0 | 0.00% |
