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：
拍板:170.00
認購期權範圍2024年9月13日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913C00170000 | 2024-09-10 3:59PM EDT | 2024-09-13 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 175 | 3,845 | 58.59% |
| GOOGL240920C00170000 | 2024-09-10 3:49PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 472 | 16,417 | 39.75% |
| GOOGL240927C00170000 | 2024-09-10 3:41PM EDT | 2024-09-27 | 0.13 | 0.11 | 0.14 | 0.00 | - | 492 | 2,737 | 33.40% |
| GOOGL241004C00170000 | 2024-09-10 3:59PM EDT | 2024-10-04 | 0.22 | 0.20 | 0.23 | +0.03 | +15.79% | 235 | 850 | 30.81% |
| GOOGL241011C00170000 | 2024-09-10 1:05PM EDT | 2024-10-11 | 0.36 | 0.30 | 0.35 | +0.07 | +24.14% | 25 | 466 | 29.54% |
| GOOGL241018C00170000 | 2024-09-10 3:59PM EDT | 2024-10-18 | 0.47 | 0.47 | 0.51 | -0.03 | -6.00% | 1,098 | 10,707 | 29.05% |
| GOOGL241025C00170000 | 2024-09-10 3:47PM EDT | 2024-10-25 | 1.13 | 0.90 | 1.23 | +0.13 | +13.00% | 94 | 142 | 33.90% |
| GOOGL241115C00170000 | 2024-09-10 3:54PM EDT | 2024-11-15 | 1.90 | 1.84 | 1.92 | -0.03 | -1.55% | 249 | 5,453 | 32.42% |
| GOOGL241220C00170000 | 2024-09-10 3:36PM EDT | 2024-12-20 | 3.00 | 2.74 | 3.05 | +0.12 | +4.17% | 237 | 4,021 | 31.26% |
| GOOGL250117C00170000 | 2024-09-10 3:59PM EDT | 2025-01-17 | 3.85 | 3.75 | 3.90 | +0.05 | +1.32% | 811 | 22,021 | 30.71% |
| GOOGL250221C00170000 | 2024-09-10 3:56PM EDT | 2025-02-21 | 5.44 | 5.30 | 5.50 | +0.19 | +3.62% | 181 | 2,205 | 31.99% |
| GOOGL250321C00170000 | 2024-09-10 3:51PM EDT | 2025-03-21 | 6.35 | 6.10 | 6.25 | +0.38 | +6.37% | 25 | 2,338 | 31.54% |
| GOOGL250417C00170000 | 2024-09-10 3:04PM EDT | 2025-04-17 | 7.45 | 6.35 | 7.45 | +0.10 | +1.36% | 2 | 43 | 32.40% |
| GOOGL250620C00170000 | 2024-09-10 3:06PM EDT | 2025-06-20 | 9.75 | 9.05 | 9.30 | +0.65 | +7.14% | 33 | 14,623 | 32.30% |
| GOOGL250815C00170000 | 2024-09-10 10:54AM EDT | 2025-08-15 | 11.16 | 10.15 | 11.65 | -1.14 | -9.27% | 2 | 444 | 33.79% |
| GOOGL250919C00170000 | 2024-09-10 3:45PM EDT | 2025-09-19 | 12.50 | 11.50 | 13.20 | +0.90 | +7.76% | 23 | 915 | 34.82% |
| GOOGL251219C00170000 | 2024-09-10 3:35PM EDT | 2025-12-19 | 15.20 | 13.55 | 15.40 | +0.73 | +5.04% | 16 | 4,711 | 34.56% |
| GOOGL260116C00170000 | 2024-09-10 3:26PM EDT | 2026-01-16 | 16.00 | 13.35 | 15.75 | +1.03 | +6.88% | 168 | 4,180 | 34.08% |
| GOOGL260618C00170000 | 2024-09-09 2:50PM EDT | 2026-06-18 | 19.21 | 18.75 | 20.15 | 0.00 | - | 1 | 291 | 35.37% |
| GOOGL261218C00170000 | 2024-09-10 1:11PM EDT | 2026-12-18 | 25.00 | 22.15 | 24.85 | +1.45 | +6.16% | 1 | 763 | 36.48% |
認沽盤範圍2024年9月13日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913P00170000 | 2024-09-09 3:55PM EDT | 2024-09-13 | 21.80 | 20.05 | 22.60 | 0.00 | - | 427 | 2 | 132.32% |
| GOOGL240920P00170000 | 2024-09-10 3:41PM EDT | 2024-09-20 | 20.35 | 20.95 | 22.45 | -1.15 | -5.35% | 994 | 1,619 | 52.34% |
| GOOGL240927P00170000 | 2024-09-10 10:13AM EDT | 2024-09-27 | 21.15 | 20.90 | 23.20 | -1.56 | -6.87% | 105 | 11 | 63.18% |
| GOOGL241004P00170000 | 2024-09-09 3:45PM EDT | 2024-10-04 | 21.35 | 20.35 | 22.25 | -0.66 | -3.00% | 9 | 0 | 42.51% |
| GOOGL241011P00170000 | 2024-09-10 3:57PM EDT | 2024-10-11 | 21.15 | 20.45 | 22.30 | +2.45 | +13.10% | 14 | 28 | 37.96% |
| GOOGL241018P00170000 | 2024-09-10 3:57PM EDT | 2024-10-18 | 21.23 | 20.10 | 22.20 | -0.56 | -2.57% | 99 | 3,503 | 33.25% |
| GOOGL241115P00170000 | 2024-09-10 3:33PM EDT | 2024-11-15 | 20.76 | 20.90 | 22.45 | -1.63 | -7.28% | 377 | 2,272 | 27.16% |
| GOOGL241220P00170000 | 2024-09-10 3:45PM EDT | 2024-12-20 | 21.85 | 22.15 | 23.25 | -0.70 | -3.10% | 54 | 7,530 | 26.18% |
| GOOGL250117P00170000 | 2024-09-10 3:45PM EDT | 2025-01-17 | 22.30 | 21.55 | 23.75 | -1.41 | -5.95% | 68 | 11,401 | 25.23% |
| GOOGL250221P00170000 | 2024-09-10 2:08PM EDT | 2025-02-21 | 22.65 | 21.50 | 24.90 | -0.54 | -2.33% | 21 | 276 | 26.20% |
| GOOGL250321P00170000 | 2024-09-10 11:15AM EDT | 2025-03-21 | 23.50 | 22.75 | 24.55 | -1.33 | -5.36% | 23 | 1,612 | 23.18% |
| GOOGL250417P00170000 | 2024-09-10 1:31PM EDT | 2025-04-17 | 24.05 | 24.15 | 25.75 | -0.40 | -1.64% | 12 | 20 | 24.94% |
| GOOGL250620P00170000 | 2024-09-09 1:05PM EDT | 2025-06-20 | 25.28 | 23.95 | 27.20 | 0.00 | - | 90 | 3,186 | 25.17% |
| GOOGL250815P00170000 | 2024-09-09 3:21PM EDT | 2025-08-15 | 26.25 | 25.80 | 28.85 | -1.18 | -4.30% | 3 | 652 | 26.19% |
| GOOGL250919P00170000 | 2024-09-10 3:54PM EDT | 2025-09-19 | 27.35 | 25.00 | 29.60 | +0.23 | +0.85% | 420 | 535 | 26.28% |
| GOOGL251219P00170000 | 2024-08-28 10:57AM EDT | 2025-12-19 | 21.52 | 26.50 | 29.50 | 0.00 | - | 2 | 347 | 23.41% |
| GOOGL260116P00170000 | 2024-09-05 3:14PM EDT | 2026-01-16 | 24.95 | 28.90 | 30.00 | 0.00 | - | 3 | 570 | 23.52% |
| GOOGL260618P00170000 | 2024-09-09 2:40PM EDT | 2026-06-18 | 32.00 | 30.90 | 32.15 | 0.00 | - | 3 | 744 | 23.41% |
| GOOGL261218P00170000 | 2024-09-09 1:03PM EDT | 2026-12-18 | 33.86 | 32.45 | 34.50 | 0.00 | - | 15 | 5,513 | 23.38% |
