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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913C00175000 | 2024-09-10 2:57PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,062 | 62.50% |
| GOOGL240920C00175000 | 2024-09-10 3:53PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 569 | 13,186 | 44.92% |
| GOOGL240927C00175000 | 2024-09-10 3:59PM EDT | 2024-09-27 | 0.08 | 0.07 | 0.10 | 0.00 | - | 13 | 1,444 | 37.11% |
| GOOGL241004C00175000 | 2024-09-10 2:44PM EDT | 2024-10-04 | 0.16 | 0.12 | 0.15 | +0.05 | +45.45% | 22 | 844 | 33.40% |
| GOOGL241011C00175000 | 2024-09-10 3:49PM EDT | 2024-10-11 | 0.22 | 0.18 | 0.22 | +0.05 | +29.41% | 37 | 494 | 31.40% |
| GOOGL241018C00175000 | 2024-09-10 3:56PM EDT | 2024-10-18 | 0.30 | 0.29 | 0.31 | 0.00 | - | 266 | 10,841 | 30.27% |
| GOOGL241025C00175000 | 2024-09-10 3:58PM EDT | 2024-10-25 | 0.68 | 0.57 | 0.69 | +0.07 | +11.48% | 82 | 130 | 33.20% |
| GOOGL241115C00175000 | 2024-09-10 3:54PM EDT | 2024-11-15 | 1.25 | 1.22 | 1.28 | +0.04 | +3.31% | 421 | 5,691 | 32.35% |
| GOOGL241220C00175000 | 2024-09-10 3:56PM EDT | 2024-12-20 | 2.17 | 1.90 | 2.17 | +0.12 | +5.85% | 198 | 4,185 | 30.92% |
| GOOGL250117C00175000 | 2024-09-10 3:58PM EDT | 2025-01-17 | 2.91 | 2.50 | 2.93 | +0.16 | +5.82% | 100 | 5,634 | 30.49% |
| GOOGL250221C00175000 | 2024-09-10 3:50PM EDT | 2025-02-21 | 4.35 | 4.20 | 4.30 | +0.30 | +7.41% | 39 | 313 | 31.56% |
| GOOGL250321C00175000 | 2024-09-10 3:36PM EDT | 2025-03-21 | 5.23 | 4.85 | 5.00 | +0.39 | +8.06% | 42 | 1,493 | 31.15% |
| GOOGL250417C00175000 | 2024-09-10 2:58PM EDT | 2025-04-17 | 6.15 | 4.90 | 6.35 | +0.65 | +11.82% | 5 | 58 | 32.61% |
| GOOGL250620C00175000 | 2024-09-10 3:54PM EDT | 2025-06-20 | 7.98 | 7.60 | 7.90 | +0.66 | +9.02% | 25 | 1,454 | 32.01% |
| GOOGL250815C00175000 | 2024-09-10 2:00PM EDT | 2025-08-15 | 9.85 | 8.35 | 9.85 | +0.55 | +5.91% | 13 | 1,111 | 32.94% |
| GOOGL250919C00175000 | 2024-09-10 3:32PM EDT | 2025-09-19 | 11.03 | 9.25 | 11.45 | +0.23 | +2.13% | 18 | 357 | 34.17% |
| GOOGL251219C00175000 | 2024-09-10 9:30AM EDT | 2025-12-19 | 13.50 | 12.45 | 13.95 | +0.70 | +5.47% | 32 | 535 | 34.51% |
| GOOGL260116C00175000 | 2024-09-10 2:04PM EDT | 2026-01-16 | 14.45 | 12.70 | 14.40 | +1.21 | +9.14% | 5 | 2,211 | 34.18% |
| GOOGL260618C00175000 | 2024-09-10 12:42PM EDT | 2026-06-18 | 18.10 | 16.10 | 19.30 | -0.38 | -2.06% | 2 | 106 | 36.14% |
| GOOGL261218C00175000 | 2024-09-10 3:50PM EDT | 2026-12-18 | 22.30 | 21.15 | 24.40 | +0.35 | +1.59% | 13 | 667 | 37.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913P00175000 | 2024-09-09 3:25PM EDT | 2024-09-13 | 27.28 | 25.40 | 27.15 | 0.00 | - | 42 | 2 | 133.89% |
| GOOGL240920P00175000 | 2024-09-10 2:53PM EDT | 2024-09-20 | 25.32 | 25.95 | 26.75 | -2.04 | -7.46% | 1,188 | 2,166 | 62.55% |
| GOOGL240927P00175000 | 2024-09-09 3:34PM EDT | 2024-09-27 | 27.66 | 25.45 | 26.85 | 0.00 | - | 147 | 1 | 50.34% |
| GOOGL241004P00175000 | 2024-09-10 12:07PM EDT | 2024-10-04 | 26.20 | 25.85 | 26.90 | +0.47 | +1.83% | 5 | 4 | 43.26% |
| GOOGL241011P00175000 | 2024-09-10 12:31PM EDT | 2024-10-11 | 26.03 | 25.00 | 27.00 | +3.89 | +17.57% | 11 | 2 | 39.60% |
| GOOGL241018P00175000 | 2024-09-10 3:44PM EDT | 2024-10-18 | 25.53 | 25.90 | 26.95 | -0.82 | -3.11% | 150 | 1,967 | 35.11% |
| GOOGL241025P00175000 | 2024-09-10 11:50AM EDT | 2024-10-25 | 26.00 | 24.20 | 28.00 | +0.50 | +1.96% | 1 | 5 | 42.43% |
| GOOGL241115P00175000 | 2024-09-10 3:39PM EDT | 2024-11-15 | 25.59 | 25.65 | 27.25 | -1.83 | -6.67% | 26 | 4,131 | 29.44% |
| GOOGL241220P00175000 | 2024-09-10 1:37PM EDT | 2024-12-20 | 26.10 | 26.50 | 27.50 | -0.72 | -2.68% | 54 | 2,064 | 25.45% |
| GOOGL250117P00175000 | 2024-09-10 10:33AM EDT | 2025-01-17 | 26.84 | 26.15 | 27.75 | -0.61 | -2.22% | 38 | 3,145 | 23.84% |
| GOOGL250221P00175000 | 2024-09-10 3:22PM EDT | 2025-02-21 | 26.72 | 26.80 | 28.80 | -1.48 | -5.25% | 8 | 86 | 25.39% |
| GOOGL250321P00175000 | 2024-09-10 3:03PM EDT | 2025-03-21 | 26.94 | 26.75 | 28.95 | +0.29 | +1.09% | 2 | 2,126 | 23.97% |
| GOOGL250417P00175000 | 2024-09-05 11:36AM EDT | 2025-04-17 | 22.40 | 26.25 | 29.55 | 0.00 | - | - | 5 | 24.26% |
| GOOGL250620P00175000 | 2024-09-10 11:05AM EDT | 2025-06-20 | 29.25 | 27.50 | 30.65 | +1.15 | +4.09% | 2 | 795 | 24.07% |
| GOOGL250815P00175000 | 2024-09-05 12:01PM EDT | 2025-08-15 | 25.30 | 29.65 | 31.15 | 0.00 | - | 1 | 567 | 23.08% |
| GOOGL250919P00175000 | 2024-09-06 12:55PM EDT | 2025-09-19 | 29.60 | 29.45 | 32.45 | 0.00 | - | 10 | 272 | 24.53% |
| GOOGL251219P00175000 | 2024-09-10 2:54PM EDT | 2025-12-19 | 31.38 | 30.20 | 33.00 | +3.93 | +14.32% | 54 | 195 | 22.94% |
| GOOGL260116P00175000 | 2024-09-05 1:25PM EDT | 2026-01-16 | 28.24 | 30.35 | 34.80 | 0.00 | - | 120 | 236 | 25.18% |
| GOOGL260618P00175000 | 2024-08-22 3:55PM EDT | 2026-06-18 | 27.28 | 32.80 | 35.35 | 0.00 | - | 1 | 140 | 22.76% |
| GOOGL261218P00175000 | 2024-09-10 10:46AM EDT | 2026-12-18 | 36.15 | 35.80 | 39.30 | +0.50 | +1.40% | 53 | 378 | 24.74% |
