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5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00090000 | 2024-04-12 10:19AM EDT | 90.00 | 69.65 | 75.70 | 77.30 | 0.00 | - | 1 | 1 | 223.54% |
| GOOGL240510C00095000 | 2024-05-02 1:15PM EDT | 95.00 | 70.43 | 70.80 | 72.30 | -1.92 | -2.65% | 1 | 2 | 206.35% |
| GOOGL240510C00100000 | 2024-05-01 10:40AM EDT | 100.00 | 65.45 | 65.70 | 67.35 | 0.00 | - | 9 | 8 | 192.68% |
| GOOGL240510C00105000 | 2024-04-25 2:11PM EDT | 105.00 | 51.50 | 60.80 | 62.30 | 0.00 | - | 2 | 3 | 174.41% |
| GOOGL240510C00110000 | 2024-04-25 10:26AM EDT | 110.00 | 44.37 | 56.00 | 57.35 | 0.00 | - | - | 5 | 108.20% |
| GOOGL240510C00115000 | 2024-04-02 3:05PM EDT | 115.00 | 39.85 | 50.75 | 52.45 | 0.00 | - | - | 2 | 151.17% |
| GOOGL240510C00120000 | 2024-04-29 9:35AM EDT | 120.00 | 48.75 | 45.75 | 47.40 | 0.00 | - | 10 | 48 | 134.86% |
| GOOGL240510C00130000 | 2024-05-02 9:47AM EDT | 130.00 | 35.62 | 35.80 | 37.40 | -1.41 | -3.81% | 1 | 29 | 107.62% |
| GOOGL240510C00135000 | 2024-05-02 2:25PM EDT | 135.00 | 31.36 | 30.80 | 32.45 | +0.87 | +2.85% | 87 | 23 | 95.85% |
| GOOGL240510C00136000 | 2024-05-02 11:46AM EDT | 136.00 | 29.14 | 29.80 | 31.45 | +1.34 | +4.82% | 2 | 3 | 93.21% |
| GOOGL240510C00137000 | 2024-04-30 12:16PM EDT | 137.00 | 28.45 | 29.00 | 30.30 | 0.00 | - | 1 | 11 | 51.17% |
| GOOGL240510C00138000 | 2024-05-01 9:31AM EDT | 138.00 | 25.95 | 28.05 | 29.35 | 0.00 | - | 1 | 1 | 56.25% |
| GOOGL240510C00139000 | 2024-05-01 3:22PM EDT | 139.00 | 27.83 | 27.20 | 28.30 | 0.00 | - | 1 | 35 | 58.59% |
| GOOGL240510C00140000 | 2024-05-02 10:53AM EDT | 140.00 | 25.50 | 26.20 | 27.40 | +1.05 | +4.29% | 2 | 109 | 59.86% |
| GOOGL240510C00141000 | 2024-04-29 10:49AM EDT | 141.00 | 27.69 | 25.30 | 26.30 | 0.00 | - | 2 | 14 | 57.81% |
| GOOGL240510C00142000 | 2024-04-29 12:32PM EDT | 142.00 | 25.39 | 24.30 | 25.60 | 0.00 | - | 1 | 89 | 62.60% |
| GOOGL240510C00143000 | 2024-05-02 2:00PM EDT | 143.00 | 22.85 | 22.85 | 24.50 | -0.10 | -0.44% | 1 | 78 | 76.17% |
| GOOGL240510C00144000 | 2024-05-02 3:22PM EDT | 144.00 | 22.70 | 22.10 | 23.85 | +0.15 | +0.67% | 100 | 135 | 59.03% |
| GOOGL240510C00145000 | 2024-05-01 1:49PM EDT | 145.00 | 21.57 | 21.15 | 22.75 | +1.77 | +8.94% | 30 | 85 | 55.91% |
| GOOGL240510C00146000 | 2024-05-01 11:20AM EDT | 146.00 | 19.55 | 20.00 | 21.80 | 0.00 | - | 2 | 82 | 51.86% |
| GOOGL240510C00147000 | 2024-05-02 10:09AM EDT | 147.00 | 18.00 | 18.95 | 20.85 | -0.93 | -4.91% | 5 | 79 | 72.68% |
| GOOGL240510C00148000 | 2024-05-02 9:41AM EDT | 148.00 | 18.07 | 18.65 | 19.40 | -0.51 | -2.74% | 19 | 93 | 51.56% |
| GOOGL240510C00149000 | 2024-04-30 12:18PM EDT | 149.00 | 16.45 | 17.20 | 18.95 | 0.00 | - | 4 | 58 | 50.68% |
| GOOGL240510C00150000 | 2024-05-02 3:20PM EDT | 150.00 | 16.85 | 16.25 | 17.95 | +2.25 | +15.41% | 69 | 164 | 66.02% |
| GOOGL240510C00152500 | 2024-05-02 3:57PM EDT | 152.50 | 14.50 | 14.05 | 15.25 | +1.60 | +12.40% | 34 | 173 | 55.64% |
| GOOGL240510C00155000 | 2024-05-02 3:52PM EDT | 155.00 | 11.75 | 11.70 | 12.50 | +1.85 | +18.69% | 295 | 529 | 44.58% |
| GOOGL240510C00157500 | 2024-05-02 3:58PM EDT | 157.50 | 9.37 | 9.75 | 10.55 | +1.67 | +21.69% | 19 | 958 | 45.63% |
| GOOGL240510C00160000 | 2024-05-02 3:56PM EDT | 160.00 | 7.60 | 7.55 | 7.75 | +2.00 | +35.71% | 203 | 1,193 | 34.06% |
| GOOGL240510C00162500 | 2024-05-02 3:59PM EDT | 162.50 | 5.60 | 4.55 | 5.70 | +1.65 | +41.77% | 479 | 951 | 31.35% |
| GOOGL240510C00165000 | 2024-05-02 3:59PM EDT | 165.00 | 3.90 | 3.85 | 3.95 | +1.27 | +48.29% | 3,630 | 1,784 | 29.58% |
| GOOGL240510C00167500 | 2024-05-02 3:59PM EDT | 167.50 | 2.51 | 2.46 | 2.56 | +0.91 | +56.88% | 2,704 | 3,946 | 28.47% |
| GOOGL240510C00170000 | 2024-05-02 3:59PM EDT | 170.00 | 1.48 | 1.48 | 1.53 | +0.50 | +51.02% | 6,239 | 5,470 | 27.64% |
| GOOGL240510C00172500 | 2024-05-02 3:59PM EDT | 172.50 | 0.87 | 0.83 | 0.88 | +0.26 | +42.62% | 3,621 | 4,660 | 27.56% |
| GOOGL240510C00175000 | 2024-05-02 3:59PM EDT | 175.00 | 0.46 | 0.46 | 0.49 | +0.08 | +21.05% | 2,260 | 3,912 | 27.83% |
| GOOGL240510C00177500 | 2024-05-02 3:59PM EDT | 177.50 | 0.26 | 0.25 | 0.27 | +0.05 | +23.81% | 4,543 | 2,242 | 28.42% |
| GOOGL240510C00180000 | 2024-05-02 3:56PM EDT | 180.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 632 | 1,607 | 29.20% |
| GOOGL240510C00182500 | 2024-05-02 3:20PM EDT | 182.50 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 343 | 1,008 | 30.37% |
| GOOGL240510C00185000 | 2024-05-02 2:53PM EDT | 185.00 | 0.06 | 0.03 | 0.08 | -0.01 | -14.29% | 62 | 1,788 | 33.40% |
| GOOGL240510C00190000 | 2024-05-02 3:01PM EDT | 190.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 128 | 1,579 | 37.89% |
| GOOGL240510C00195000 | 2024-05-02 10:54AM EDT | 195.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 24 | 654 | 42.97% |
| GOOGL240510C00200000 | 2024-05-01 9:46AM EDT | 200.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 809 | 53.52% |
| GOOGL240510C00205000 | 2024-04-30 2:59PM EDT | 205.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 62.70% |
| GOOGL240510C00210000 | 2024-05-02 2:39PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 12 | 51.56% |
| GOOGL240510C00215000 | 2024-04-22 11:42AM EDT | 215.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 56.25% |
| GOOGL240510C00220000 | 2024-04-30 9:56AM EDT | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 137 | 60.94% |
| GOOGL240510C00225000 | 2024-04-26 12:38PM EDT | 225.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 65 | 67.97% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00080000 | 2024-04-30 3:54PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 146.88% |
| GOOGL240510P00095000 | 2024-04-15 2:53PM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 112.50% |
| GOOGL240510P00100000 | 2024-04-25 3:59PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 103.13% |
| GOOGL240510P00105000 | 2024-05-01 3:58PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 13 | 100.00% |
| GOOGL240510P00110000 | 2024-05-01 3:57PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 22 | 93.75% |
| GOOGL240510P00115000 | 2024-04-26 3:09PM EDT | 115.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 28 | 89.45% |
| GOOGL240510P00120000 | 2024-05-02 10:03AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 75 | 75.78% |
| GOOGL240510P00125000 | 2024-05-02 10:35AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 537 | 64.06% |
| GOOGL240510P00130000 | 2024-05-02 10:51AM EDT | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 1,157 | 58.59% |
| GOOGL240510P00135000 | 2024-05-02 2:18PM EDT | 135.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 77 | 609 | 57.42% |
| GOOGL240510P00136000 | 2024-05-01 11:45AM EDT | 136.00 | 0.07 | 0.03 | 0.06 | +0.04 | +133.33% | 3 | 61 | 55.66% |
| GOOGL240510P00137000 | 2024-05-02 2:08PM EDT | 137.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 40 | 195 | 55.27% |
| GOOGL240510P00138000 | 2024-05-02 2:22PM EDT | 138.00 | 0.07 | 0.04 | 0.06 | +0.03 | +75.00% | 6 | 310 | 52.73% |
| GOOGL240510P00139000 | 2024-05-02 11:11AM EDT | 139.00 | 0.10 | 0.05 | 0.07 | +0.05 | +100.00% | 252 | 68 | 52.34% |
| GOOGL240510P00140000 | 2024-05-02 3:42PM EDT | 140.00 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 105 | 1,559 | 51.56% |
| GOOGL240510P00141000 | 2024-05-02 9:38AM EDT | 141.00 | 0.11 | 0.06 | 0.09 | +0.06 | +120.00% | 2 | 161 | 50.20% |
| GOOGL240510P00142000 | 2024-05-02 12:51PM EDT | 142.00 | 0.09 | 0.06 | 0.10 | +0.04 | +80.00% | 83 | 340 | 50.59% |
| GOOGL240510P00143000 | 2024-05-02 12:37PM EDT | 143.00 | 0.13 | 0.07 | 0.11 | +0.08 | +160.00% | 16 | 572 | 49.41% |
| GOOGL240510P00144000 | 2024-05-01 3:51PM EDT | 144.00 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 1 | 553 | 47.46% |
| GOOGL240510P00145000 | 2024-05-02 3:21PM EDT | 145.00 | 0.11 | 0.08 | 0.12 | -0.04 | -26.67% | 241 | 318 | 46.29% |
| GOOGL240510P00146000 | 2024-05-02 9:38AM EDT | 146.00 | 0.17 | 0.09 | 0.13 | +0.06 | +54.55% | 3 | 201 | 44.92% |
| GOOGL240510P00147000 | 2024-05-02 2:33PM EDT | 147.00 | 0.14 | 0.11 | 0.14 | -0.08 | -36.36% | 43 | 257 | 43.56% |
| GOOGL240510P00148000 | 2024-05-02 3:59PM EDT | 148.00 | 0.13 | 0.11 | 0.16 | -0.08 | -38.10% | 560 | 251 | 42.58% |
| GOOGL240510P00149000 | 2024-05-02 3:59PM EDT | 149.00 | 0.15 | 0.13 | 0.16 | -0.07 | -31.82% | 17 | 241 | 40.53% |
| GOOGL240510P00150000 | 2024-05-02 3:58PM EDT | 150.00 | 0.18 | 0.13 | 0.18 | -0.09 | -33.33% | 428 | 1,528 | 39.45% |
| GOOGL240510P00152500 | 2024-05-02 3:56PM EDT | 152.50 | 0.23 | 0.20 | 0.24 | -0.17 | -42.50% | 239 | 855 | 36.43% |
| GOOGL240510P00155000 | 2024-05-02 3:55PM EDT | 155.00 | 0.33 | 0.29 | 0.33 | -0.30 | -47.62% | 988 | 1,652 | 33.55% |
| GOOGL240510P00157500 | 2024-05-02 3:59PM EDT | 157.50 | 0.48 | 0.44 | 0.49 | -0.51 | -51.52% | 2,717 | 5,293 | 31.13% |
| GOOGL240510P00160000 | 2024-05-02 3:59PM EDT | 160.00 | 0.78 | 0.72 | 0.77 | -0.61 | -43.88% | 2,537 | 2,033 | 29.15% |
| GOOGL240510P00162500 | 2024-05-02 3:59PM EDT | 162.50 | 1.22 | 1.20 | 1.28 | -1.15 | -48.52% | 4,338 | 3,389 | 27.98% |
| GOOGL240510P00165000 | 2024-05-02 3:59PM EDT | 165.00 | 2.00 | 1.97 | 2.15 | -1.50 | -42.86% | 2,043 | 1,833 | 27.81% |
| GOOGL240510P00167500 | 2024-05-02 3:57PM EDT | 167.50 | 3.17 | 3.05 | 3.20 | -1.88 | -37.23% | 1,206 | 735 | 26.16% |
| GOOGL240510P00170000 | 2024-05-02 3:56PM EDT | 170.00 | 4.82 | 4.55 | 4.70 | -1.63 | -25.27% | 184 | 1,076 | 25.39% |
| GOOGL240510P00172500 | 2024-05-02 3:53PM EDT | 172.50 | 6.75 | 6.25 | 6.65 | -2.19 | -24.50% | 24 | 486 | 26.12% |
| GOOGL240510P00175000 | 2024-05-02 1:52PM EDT | 175.00 | 9.33 | 8.35 | 9.00 | -1.97 | -17.43% | 7 | 125 | 30.03% |
| GOOGL240510P00177500 | 2024-05-01 3:08PM EDT | 177.50 | 10.92 | 10.10 | 13.10 | 0.00 | - | 10 | 65 | 57.57% |
| GOOGL240510P00180000 | 2024-05-02 9:34AM EDT | 180.00 | 15.05 | 12.90 | 13.70 | +0.90 | +6.36% | 4 | 0 | 34.38% |
| GOOGL240510P00182500 | 2024-05-01 3:44PM EDT | 182.50 | 17.89 | 15.25 | 16.80 | 0.00 | - | 320 | 110 | 51.51% |
| GOOGL240510P00185000 | 2024-05-01 3:47PM EDT | 185.00 | 20.15 | 17.55 | 19.05 | 0.00 | - | 483 | 59 | 51.83% |
| GOOGL240510P00190000 | 2024-04-29 12:08PM EDT | 190.00 | 22.80 | 22.95 | 23.90 | 0.00 | - | 1 | 0 | 57.47% |
| GOOGL240510P00195000 | 2024-04-29 11:51AM EDT | 195.00 | 27.65 | 27.80 | 29.35 | 0.00 | - | 1 | 0 | 54.30% |
