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2024年10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241018C00050000 | 2024-10-09 1:53PM EDT | 50.00 | 110.68 | 112.00 | 114.50 | 0.00 | - | 2 | 64 | 328.13% |
| GOOGL241018C00060000 | 2024-10-01 10:05AM EDT | 60.00 | 106.35 | 101.90 | 103.95 | 0.00 | - | 1 | 1 | 468.95% |
| GOOGL241018C00065000 | 2024-08-13 1:46PM EDT | 65.00 | 99.55 | 88.00 | 91.80 | 0.00 | - | - | 1 | 0.00% |
| GOOGL241018C00070000 | 2024-10-02 9:57AM EDT | 70.00 | 95.75 | 92.05 | 94.40 | 0.00 | - | 1 | 22 | 442.77% |
| GOOGL241018C00075000 | 2024-10-03 10:27AM EDT | 75.00 | 90.00 | 86.90 | 89.30 | 0.00 | - | 1 | 28 | 403.13% |
| GOOGL241018C00080000 | 2024-10-11 2:17PM EDT | 80.00 | 83.50 | 82.05 | 84.30 | +1.25 | +1.52% | 3 | 5 | 373.63% |
| GOOGL241018C00085000 | 2024-09-11 9:58AM EDT | 85.00 | 65.26 | 76.95 | 79.35 | 0.00 | - | 4 | 8 | 349.22% |
| GOOGL241018C00090000 | 2024-09-18 10:24AM EDT | 90.00 | 69.85 | 72.15 | 74.35 | 0.00 | - | 1 | 4 | 171.88% |
| GOOGL241018C00095000 | 2024-09-30 11:27AM EDT | 95.00 | 69.45 | 67.30 | 69.20 | 0.00 | - | 1 | 6 | 156.25% |
| GOOGL241018C00100000 | 2024-10-10 12:16PM EDT | 100.00 | 63.10 | 61.95 | 64.15 | 0.00 | - | 4 | 32 | 262.21% |
| GOOGL241018C00105000 | 2024-10-11 9:30AM EDT | 105.00 | 57.20 | 57.65 | 59.40 | -2.35 | -3.95% | 1 | 493 | 193.16% |
| GOOGL241018C00110000 | 2024-10-09 11:54AM EDT | 110.00 | 52.00 | 52.10 | 54.40 | 0.00 | - | 2 | 325 | 115.63% |
| GOOGL241018C00115000 | 2024-10-11 3:22PM EDT | 115.00 | 48.86 | 47.50 | 49.40 | -2.66 | -5.16% | 1 | 32 | 150.39% |
| GOOGL241018C00120000 | 2024-10-11 1:40PM EDT | 120.00 | 43.50 | 42.35 | 44.05 | -0.50 | -1.14% | 1 | 349 | 173.93% |
| GOOGL241018C00125000 | 2024-10-08 1:33PM EDT | 125.00 | 38.52 | 37.30 | 39.50 | 0.00 | - | 20 | 2,982 | 113.87% |
| GOOGL241018C00130000 | 2024-10-11 3:13PM EDT | 130.00 | 33.77 | 32.55 | 34.40 | +2.25 | +7.14% | 42 | 954 | 105.86% |
| GOOGL241018C00135000 | 2024-10-10 2:53PM EDT | 135.00 | 28.44 | 27.45 | 29.55 | +0.96 | +3.49% | 1 | 2,026 | 92.68% |
| GOOGL241018C00140000 | 2024-10-11 3:40PM EDT | 140.00 | 23.95 | 23.30 | 23.60 | +0.95 | +4.13% | 135 | 6,340 | 74.71% |
| GOOGL241018C00145000 | 2024-10-11 3:13PM EDT | 145.00 | 18.85 | 18.25 | 18.55 | +1.44 | +8.27% | 94 | 1,002 | 57.23% |
| GOOGL241018C00150000 | 2024-10-11 3:59PM EDT | 150.00 | 12.98 | 13.35 | 13.60 | +0.48 | +3.84% | 176 | 2,977 | 52.10% |
| GOOGL241018C00152500 | 2024-10-11 3:04PM EDT | 152.50 | 11.40 | 9.20 | 11.95 | +1.27 | +12.54% | 21 | 65 | 64.84% |
| GOOGL241018C00155000 | 2024-10-11 3:59PM EDT | 155.00 | 8.58 | 8.50 | 8.70 | +0.88 | +11.43% | 432 | 3,305 | 38.87% |
| GOOGL241018C00157500 | 2024-10-11 3:36PM EDT | 157.50 | 6.57 | 6.20 | 6.40 | +1.05 | +19.02% | 273 | 486 | 34.38% |
| GOOGL241018C00160000 | 2024-10-11 3:53PM EDT | 160.00 | 4.22 | 4.00 | 4.30 | +0.57 | +15.62% | 1,387 | 12,181 | 30.88% |
| GOOGL241018C00162500 | 2024-10-11 3:59PM EDT | 162.50 | 2.50 | 2.45 | 2.52 | +0.29 | +13.12% | 2,766 | 3,629 | 28.00% |
| GOOGL241018C00165000 | 2024-10-11 3:59PM EDT | 165.00 | 1.27 | 1.26 | 1.31 | +0.06 | +4.96% | 8,360 | 20,559 | 27.05% |
| GOOGL241018C00167500 | 2024-10-11 3:59PM EDT | 167.50 | 0.55 | 0.55 | 0.57 | -0.03 | -5.17% | 12,979 | 9,728 | 26.25% |
| GOOGL241018C00170000 | 2024-10-11 3:59PM EDT | 170.00 | 0.22 | 0.20 | 0.22 | -0.04 | -15.38% | 7,681 | 23,096 | 26.17% |
| GOOGL241018C00172500 | 2024-10-11 3:55PM EDT | 172.50 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 1,099 | 2,203 | 27.74% |
| GOOGL241018C00175000 | 2024-10-11 3:58PM EDT | 175.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 2,045 | 24,397 | 30.66% |
| GOOGL241018C00177500 | 2024-10-11 3:32PM EDT | 177.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 731 | 1,395 | 33.59% |
| GOOGL241018C00180000 | 2024-10-11 3:17PM EDT | 180.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 299 | 9,355 | 36.72% |
| GOOGL241018C00182500 | 2024-10-10 11:24AM EDT | 182.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 531 | 44.34% |
| GOOGL241018C00185000 | 2024-10-11 2:49PM EDT | 185.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 114 | 10,300 | 47.27% |
| GOOGL241018C00190000 | 2024-10-11 3:45PM EDT | 190.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 78 | 6,572 | 50.00% |
| GOOGL241018C00195000 | 2024-10-11 11:58AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 6,377 | 51.56% |
| GOOGL241018C00200000 | 2024-10-11 11:45AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,682 | 57.81% |
| GOOGL241018C00205000 | 2024-10-04 3:39PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 537 | 64.06% |
| GOOGL241018C00210000 | 2024-10-10 3:59PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 5,583 | 70.31% |
| GOOGL241018C00215000 | 2024-09-19 3:06PM EDT | 215.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 120 | 76.56% |
| GOOGL241018C00220000 | 2024-10-09 3:13PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,894 | 81.25% |
| GOOGL241018C00225000 | 2024-09-30 1:32PM EDT | 225.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 181 | 208 | 124.41% |
| GOOGL241018C00230000 | 2024-10-01 10:18AM EDT | 230.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 41 | 1,378 | 121.88% |
| GOOGL241018C00235000 | 2024-10-01 10:18AM EDT | 235.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 36 | 76 | 153.32% |
| GOOGL241018C00240000 | 2024-10-04 3:23PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 657 | 103.13% |
| GOOGL241018C00250000 | 2024-10-03 11:18AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,602 | 112.50% |
| GOOGL241018C00255000 | 2024-09-10 10:14AM EDT | 255.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 7 | 140.63% |
| GOOGL241018C00260000 | 2024-09-19 2:03PM EDT | 260.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 160 | 141.41% |
| GOOGL241018C00265000 | 2024-09-13 9:53AM EDT | 265.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 132 | 158.59% |
| GOOGL241018C00270000 | 2024-10-04 3:22PM EDT | 270.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 175 | 164.06% |
| GOOGL241018C00275000 | 2024-08-26 1:45PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 106 | 143.75% |
| GOOGL241018C00280000 | 2024-07-26 12:01PM EDT | 280.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1,516 | 157.81% |
| GOOGL241018C00285000 | 2024-07-24 1:15PM EDT | 285.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 211 | 162.50% |
| GOOGL241018C00290000 | 2024-09-04 1:03PM EDT | 290.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 327 | 182.03% |
| GOOGL241018C00295000 | 2024-07-24 10:12AM EDT | 295.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 70 | 320 | 171.88% |
| GOOGL241018C00300000 | 2024-10-07 9:54AM EDT | 300.00 | 0.02 | 0.00 | 0.27 | -0.04 | -66.67% | 1 | 1,181 | 213.67% |
認沽盤範圍2024年10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241018P00050000 | 2024-10-11 1:42PM EDT | 50.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 6 | 389.06% |
| GOOGL241018P00055000 | 2024-08-21 11:17AM EDT | 55.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 353.13% |
| GOOGL241018P00060000 | 2024-09-03 2:52PM EDT | 60.00 | 0.02 | 0.00 | 1.47 | 0.00 | - | 1 | 30 | 471.88% |
| GOOGL241018P00065000 | 2024-07-30 10:05AM EDT | 65.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 1 | 4,173 | 382.81% |
| GOOGL241018P00070000 | 2024-10-08 9:55AM EDT | 70.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 3,638 | 341.80% |
| GOOGL241018P00075000 | 2024-08-05 3:04PM EDT | 75.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 3,612 | 239.06% |
| GOOGL241018P00080000 | 2024-09-11 10:47AM EDT | 80.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 4 | 26 | 266.41% |
| GOOGL241018P00085000 | 2024-08-19 3:14PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 203.13% |
| GOOGL241018P00090000 | 2024-09-30 12:34PM EDT | 90.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 199 | 202.34% |
| GOOGL241018P00095000 | 2024-10-07 10:13AM EDT | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 1,759 | 162.50% |
| GOOGL241018P00100000 | 2024-10-07 10:15AM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 200 | 1,430 | 146.88% |
| GOOGL241018P00105000 | 2024-10-09 3:06PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 264 | 140.63% |
| GOOGL241018P00110000 | 2024-10-09 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 643 | 125.00% |
| GOOGL241018P00115000 | 2024-10-10 11:25AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,147 | 114.06% |
| GOOGL241018P00120000 | 2024-10-11 3:42PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,152 | 87.50% |
| GOOGL241018P00125000 | 2024-10-11 3:43PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 368 | 9,821 | 75.00% |
| GOOGL241018P00130000 | 2024-10-11 3:42PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 3,838 | 65.63% |
| GOOGL241018P00135000 | 2024-10-11 2:16PM EDT | 135.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 79 | 11,407 | 61.72% |
| GOOGL241018P00140000 | 2024-10-11 3:31PM EDT | 140.00 | 0.03 | 0.02 | 0.13 | -0.03 | -50.00% | 681 | 14,538 | 62.89% |
| GOOGL241018P00145000 | 2024-10-11 3:44PM EDT | 145.00 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 295 | 11,151 | 48.63% |
| GOOGL241018P00150000 | 2024-10-11 3:58PM EDT | 150.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 1,241 | 12,938 | 39.06% |
| GOOGL241018P00152500 | 2024-10-11 3:57PM EDT | 152.50 | 0.12 | 0.12 | 0.13 | -0.11 | -47.83% | 797 | 6,984 | 34.96% |
| GOOGL241018P00155000 | 2024-10-11 3:59PM EDT | 155.00 | 0.20 | 0.20 | 0.21 | -0.20 | -50.00% | 1,870 | 11,206 | 31.40% |
| GOOGL241018P00157500 | 2024-10-11 3:59PM EDT | 157.50 | 0.39 | 0.39 | 0.41 | -0.37 | -48.68% | 3,348 | 2,328 | 29.05% |
| GOOGL241018P00160000 | 2024-10-11 3:59PM EDT | 160.00 | 0.80 | 0.81 | 0.82 | -0.58 | -42.03% | 4,810 | 14,197 | 27.10% |
| GOOGL241018P00162500 | 2024-10-11 3:59PM EDT | 162.50 | 1.61 | 1.58 | 1.64 | -0.87 | -35.08% | 3,054 | 5,831 | 26.15% |
| GOOGL241018P00165000 | 2024-10-11 3:56PM EDT | 165.00 | 2.88 | 2.80 | 2.95 | -1.01 | -25.96% | 1,295 | 9,575 | 25.39% |
| GOOGL241018P00167500 | 2024-10-11 3:57PM EDT | 167.50 | 4.66 | 4.55 | 4.75 | -1.16 | -19.93% | 175 | 1,721 | 24.76% |
| GOOGL241018P00170000 | 2024-10-11 3:56PM EDT | 170.00 | 6.88 | 6.75 | 7.00 | -1.17 | -14.53% | 89 | 3,146 | 26.76% |
| GOOGL241018P00172500 | 2024-10-11 1:14PM EDT | 172.50 | 9.40 | 9.10 | 9.50 | -1.60 | -14.55% | 36 | 29 | 33.59% |
| GOOGL241018P00175000 | 2024-10-11 12:28PM EDT | 175.00 | 11.66 | 11.65 | 12.95 | -1.15 | -8.98% | 7 | 577 | 63.70% |
| GOOGL241018P00177500 | 2024-10-10 3:57PM EDT | 177.50 | 15.40 | 13.25 | 14.55 | 0.00 | - | 226 | 13 | 48.15% |
| GOOGL241018P00180000 | 2024-10-10 3:47PM EDT | 180.00 | 17.71 | 16.65 | 17.00 | 0.00 | - | 6,200 | 615 | 52.05% |
| GOOGL241018P00182500 | 2024-10-07 2:47PM EDT | 182.50 | 19.20 | 18.70 | 19.45 | 0.00 | - | 1 | 0 | 55.18% |
| GOOGL241018P00185000 | 2024-10-10 3:47PM EDT | 185.00 | 22.75 | 20.70 | 23.45 | 0.00 | - | 4,032 | 337 | 66.80% |
| GOOGL241018P00190000 | 2024-10-11 1:06PM EDT | 190.00 | 26.95 | 26.00 | 27.85 | -1.10 | -3.92% | 5 | 54 | 68.95% |
| GOOGL241018P00195000 | 2024-10-11 3:54PM EDT | 195.00 | 31.60 | 31.30 | 33.15 | -1.35 | -4.10% | 10 | 51 | 95.12% |
| GOOGL241018P00200000 | 2024-10-10 3:39PM EDT | 200.00 | 37.84 | 35.80 | 38.50 | 0.00 | - | 1 | 1 | 101.86% |
| GOOGL241018P00205000 | 2024-10-10 3:39PM EDT | 205.00 | 42.85 | 40.60 | 42.90 | 0.00 | - | 1 | 0 | 140.63% |
| GOOGL241018P00210000 | 2024-10-01 10:10AM EDT | 210.00 | 44.70 | 45.65 | 48.00 | 0.00 | - | 2 | 0 | 92.19% |
| GOOGL241018P00215000 | 2024-09-17 12:50PM EDT | 215.00 | 56.55 | 50.65 | 52.65 | 0.00 | - | - | 0 | 152.69% |
| GOOGL241018P00220000 | 2024-09-26 3:38PM EDT | 220.00 | 57.10 | 55.65 | 58.15 | 0.00 | - | 2 | 0 | 117.77% |
| GOOGL241018P00225000 | 2024-09-26 3:38PM EDT | 225.00 | 62.11 | 60.70 | 63.20 | 0.00 | - | 2 | 0 | 130.66% |
| GOOGL241018P00230000 | 2024-09-19 3:40PM EDT | 230.00 | 67.20 | 65.85 | 68.10 | 0.00 | - | 452 | 0 | 140.63% |
| GOOGL241018P00250000 | 2024-07-03 10:30AM EDT | 250.00 | 65.71 | 82.85 | 83.90 | 0.00 | - | - | 0 | 0.00% |
| GOOGL241018P00270000 | 2024-09-09 3:40PM EDT | 270.00 | 122.52 | 106.90 | 108.40 | 0.00 | - | 1 | 0 | 241.89% |
| GOOGL241018P00275000 | 2024-09-09 3:40PM EDT | 275.00 | 127.54 | 111.90 | 115.25 | 0.00 | - | - | 0 | 286.52% |
| GOOGL241018P00295000 | 2024-09-30 3:55PM EDT | 295.00 | 129.00 | 131.05 | 133.15 | 0.00 | - | - | 0 | 235.55% |
| GOOGL241018P00300000 | 2024-10-09 3:07PM EDT | 300.00 | 139.35 | 135.60 | 138.00 | 0.00 | - | 1 | 0 | 187.50% |
