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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913C00185000 | 2024-09-10 3:19PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 369 | 70.31% |
| GOOGL240920C00185000 | 2024-09-10 3:41PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.04 | 0.00 | - | 407 | 11,919 | 51.56% |
| GOOGL240927C00185000 | 2024-09-10 3:33PM EDT | 2024-09-27 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 21 | 678 | 42.97% |
| GOOGL241004C00185000 | 2024-09-10 12:28PM EDT | 2024-10-04 | 0.09 | 0.06 | 0.09 | +0.03 | +50.00% | 64 | 46 | 38.57% |
| GOOGL241011C00185000 | 2024-09-10 2:13PM EDT | 2024-10-11 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 15 | 89 | 35.55% |
| GOOGL241018C00185000 | 2024-09-10 3:26PM EDT | 2024-10-18 | 0.16 | 0.15 | 0.16 | +0.03 | +23.08% | 2,807 | 11,185 | 33.69% |
| GOOGL241025C00185000 | 2024-09-10 11:40AM EDT | 2024-10-25 | 0.37 | 0.24 | 0.47 | +0.10 | +37.04% | 4 | 5 | 37.62% |
| GOOGL241115C00185000 | 2024-09-10 3:50PM EDT | 2024-11-15 | 0.59 | 0.54 | 0.59 | +0.02 | +3.51% | 68 | 7,695 | 32.69% |
| GOOGL241220C00185000 | 2024-09-10 3:55PM EDT | 2024-12-20 | 1.11 | 0.88 | 1.14 | +0.09 | +8.82% | 112 | 8,410 | 30.96% |
| GOOGL250117C00185000 | 2024-09-10 3:58PM EDT | 2025-01-17 | 1.62 | 1.37 | 1.65 | +0.08 | +5.19% | 247 | 11,161 | 30.32% |
| GOOGL250221C00185000 | 2024-09-10 2:37PM EDT | 2025-02-21 | 2.60 | 2.55 | 2.81 | +0.03 | +1.17% | 101 | 977 | 31.77% |
| GOOGL250321C00185000 | 2024-09-10 12:42PM EDT | 2025-03-21 | 3.40 | 2.81 | 4.15 | +0.41 | +13.71% | 4 | 1,487 | 33.79% |
| GOOGL250417C00185000 | 2024-09-10 2:56PM EDT | 2025-04-17 | 4.05 | 3.35 | 4.80 | +0.28 | +7.43% | 8 | 37 | 33.50% |
| GOOGL250620C00185000 | 2024-09-10 2:58PM EDT | 2025-06-20 | 5.65 | 4.90 | 5.55 | +0.20 | +3.67% | 27 | 1,629 | 31.29% |
| GOOGL250815C00185000 | 2024-09-10 9:30AM EDT | 2025-08-15 | 7.37 | 5.80 | 7.90 | -1.28 | -14.80% | 2 | 383 | 33.47% |
| GOOGL250919C00185000 | 2024-09-10 3:18PM EDT | 2025-09-19 | 8.00 | 7.40 | 9.90 | +0.10 | +1.27% | 21 | 199 | 35.58% |
| GOOGL251219C00185000 | 2024-09-10 2:29PM EDT | 2025-12-19 | 10.78 | 9.20 | 11.20 | +0.87 | +8.78% | 18 | 597 | 34.02% |
| GOOGL260116C00185000 | 2024-09-10 3:02PM EDT | 2026-01-16 | 11.50 | 9.05 | 11.30 | +0.55 | +5.02% | 5 | 5,525 | 33.19% |
| GOOGL260618C00185000 | 2024-09-10 3:26PM EDT | 2026-06-18 | 15.10 | 14.40 | 15.35 | -1.25 | -7.65% | 16 | 416 | 34.38% |
| GOOGL261218C00185000 | 2024-09-10 11:39AM EDT | 2026-12-18 | 19.28 | 17.65 | 19.85 | +0.67 | +3.60% | 1 | 245 | 35.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913P00185000 | 2024-08-29 3:53PM EDT | 2024-09-13 | 23.50 | 35.95 | 36.90 | 0.00 | - | 3 | 3 | 95.70% |
| GOOGL240920P00185000 | 2024-09-10 2:53PM EDT | 2024-09-20 | 34.55 | 35.05 | 37.60 | +1.45 | +4.38% | 300 | 542 | 96.78% |
| GOOGL240927P00185000 | 2024-08-30 10:00AM EDT | 2024-09-27 | 22.00 | 35.10 | 36.90 | 0.00 | - | 5 | 0 | 62.40% |
| GOOGL241018P00185000 | 2024-09-10 2:53PM EDT | 2024-10-18 | 36.00 | 35.90 | 37.30 | +0.07 | +0.19% | 222 | 408 | 47.95% |
| GOOGL241115P00185000 | 2024-09-10 10:05AM EDT | 2024-11-15 | 36.18 | 34.30 | 37.70 | -1.11 | -2.98% | 10 | 285 | 40.04% |
| GOOGL241220P00185000 | 2024-09-10 10:03AM EDT | 2024-12-20 | 35.15 | 34.30 | 38.20 | -1.95 | -5.26% | 12 | 887 | 35.47% |
| GOOGL250117P00185000 | 2024-09-10 11:01AM EDT | 2025-01-17 | 35.85 | 35.05 | 37.40 | -1.39 | -3.73% | 19 | 1,082 | 26.95% |
| GOOGL250221P00185000 | 2024-09-10 2:38PM EDT | 2025-02-21 | 35.12 | 35.90 | 37.35 | -0.88 | -2.44% | 15 | 25 | 23.65% |
| GOOGL250321P00185000 | 2024-09-10 3:03PM EDT | 2025-03-21 | 35.49 | 34.70 | 37.35 | -2.12 | -5.64% | 2 | 10,527 | 21.88% |
| GOOGL250417P00185000 | 2024-09-05 11:41AM EDT | 2025-04-17 | 29.75 | 36.65 | 37.80 | 0.00 | - | - | 1 | 22.56% |
| GOOGL250620P00185000 | 2024-09-09 2:24PM EDT | 2025-06-20 | 38.11 | 36.95 | 38.55 | 0.00 | - | 23 | 547 | 22.44% |
| GOOGL250919P00185000 | 2024-08-06 3:43PM EDT | 2025-09-19 | 31.50 | 30.00 | 35.00 | 0.00 | - | 2 | 41 | 0.00% |
| GOOGL251219P00185000 | 2024-09-05 10:16AM EDT | 2025-12-19 | 33.34 | 37.00 | 41.15 | 0.00 | - | 45 | 344 | 23.08% |
| GOOGL260116P00185000 | 2024-08-16 1:04PM EDT | 2026-01-16 | 29.85 | 39.35 | 41.55 | 0.00 | - | 5 | 241 | 23.15% |
| GOOGL260618P00185000 | 2024-08-21 1:05PM EDT | 2026-06-18 | 31.75 | 39.60 | 43.80 | 0.00 | - | 3 | 12 | 23.66% |
| GOOGL261218P00185000 | 2024-09-04 2:40PM EDT | 2026-12-18 | 39.05 | 42.00 | 46.15 | 0.00 | - | 1 | 46 | 23.85% |
