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2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250321C00075000 | 2024-04-26 12:45PM EDT | 75.00 | 100.25 | 98.15 | 102.30 | +21.55 | +27.38% | 1 | 10 | 67.80% |
| GOOGL250321C00080000 | 2024-04-15 10:50AM EDT | 80.00 | 83.27 | 93.30 | 97.55 | 0.00 | - | 2 | 15 | 64.32% |
| GOOGL250321C00085000 | 2024-03-25 11:43AM EDT | 85.00 | 69.16 | 75.60 | 79.20 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL250321C00100000 | 2024-03-22 10:07AM EDT | 100.00 | 58.00 | 59.25 | 62.55 | 0.00 | - | 10 | 10 | 0.00% |
| GOOGL250321C00105000 | 2024-04-19 11:42AM EDT | 105.00 | 56.90 | 70.70 | 73.65 | 0.00 | - | 6 | 66 | 51.36% |
| GOOGL250321C00110000 | 2024-04-26 9:48AM EDT | 110.00 | 68.00 | 65.90 | 69.70 | +17.00 | +33.33% | 1 | 1 | 55.32% |
| GOOGL250321C00115000 | 2024-04-26 11:34AM EDT | 115.00 | 62.76 | 62.75 | 64.45 | +15.51 | +32.83% | 4 | 40 | 50.74% |
| GOOGL250321C00120000 | 2024-04-26 1:40PM EDT | 120.00 | 59.70 | 57.95 | 61.10 | +15.05 | +33.71% | 102 | 170 | 51.23% |
| GOOGL250321C00125000 | 2024-04-26 9:46AM EDT | 125.00 | 54.75 | 53.50 | 55.95 | +14.30 | +35.35% | 3 | 57 | 47.08% |
| GOOGL250321C00130000 | 2024-04-26 2:36PM EDT | 130.00 | 50.00 | 48.65 | 51.95 | +12.10 | +31.93% | 4 | 19 | 45.67% |
| GOOGL250321C00135000 | 2024-04-26 11:01AM EDT | 135.00 | 46.95 | 44.70 | 47.85 | +12.58 | +36.60% | 16 | 59 | 43.89% |
| GOOGL250321C00140000 | 2024-04-26 2:03PM EDT | 140.00 | 42.98 | 41.50 | 44.20 | +11.78 | +37.76% | 16 | 135 | 42.90% |
| GOOGL250321C00145000 | 2024-04-26 3:02PM EDT | 145.00 | 38.80 | 38.15 | 40.35 | +11.00 | +39.57% | 4 | 20 | 41.32% |
| GOOGL250321C00150000 | 2024-04-26 10:54AM EDT | 150.00 | 35.65 | 35.50 | 36.25 | +10.60 | +42.32% | 56 | 213 | 39.16% |
| GOOGL250321C00155000 | 2024-04-26 3:55PM EDT | 155.00 | 32.15 | 32.00 | 32.70 | +10.42 | +47.95% | 59 | 1,962 | 37.83% |
| GOOGL250321C00160000 | 2024-04-26 3:58PM EDT | 160.00 | 29.13 | 27.15 | 30.00 | +10.15 | +53.48% | 73 | 687 | 37.71% |
| GOOGL250321C00165000 | 2024-04-26 2:58PM EDT | 165.00 | 25.62 | 25.10 | 27.05 | +8.45 | +49.21% | 74 | 450 | 36.93% |
| GOOGL250321C00170000 | 2024-04-26 2:58PM EDT | 170.00 | 22.90 | 23.25 | 24.65 | +8.20 | +55.78% | 84 | 153 | 36.77% |
| GOOGL250321C00175000 | 2024-04-26 3:48PM EDT | 175.00 | 20.88 | 20.75 | 22.10 | +7.18 | +52.41% | 47 | 520 | 36.13% |
| GOOGL250321C00180000 | 2024-04-26 3:52PM EDT | 180.00 | 18.30 | 17.45 | 18.70 | +7.10 | +63.39% | 213 | 1,067 | 33.95% |
| GOOGL250321C00185000 | 2024-04-26 11:12AM EDT | 185.00 | 15.90 | 15.45 | 17.25 | +6.02 | +60.93% | 799 | 452 | 34.52% |
| GOOGL250321C00190000 | 2024-04-26 3:52PM EDT | 190.00 | 14.40 | 12.65 | 14.55 | +5.80 | +67.44% | 10 | 473 | 32.92% |
| GOOGL250321C00195000 | 2024-04-26 12:26PM EDT | 195.00 | 12.72 | 12.50 | 14.35 | +5.37 | +73.06% | 51 | 143 | 35.00% |
| GOOGL250321C00200000 | 2024-04-26 3:49PM EDT | 200.00 | 11.10 | 10.45 | 11.20 | +4.75 | +74.80% | 32 | 152 | 32.17% |
| GOOGL250321C00205000 | 2024-04-26 1:16PM EDT | 205.00 | 9.80 | 9.15 | 9.80 | +3.80 | +63.33% | 9 | 43 | 31.88% |
| GOOGL250321C00210000 | 2024-04-26 2:18PM EDT | 210.00 | 8.25 | 7.80 | 8.60 | +3.45 | +71.87% | 18 | 36 | 31.70% |
| GOOGL250321C00215000 | 2024-04-26 2:11PM EDT | 215.00 | 7.22 | 6.75 | 7.50 | +2.57 | +55.27% | 70 | 173 | 31.48% |
| GOOGL250321C00220000 | 2024-04-26 2:52PM EDT | 220.00 | 6.25 | 5.40 | 6.55 | +2.90 | +86.57% | 2 | 156 | 31.34% |
| GOOGL250321C00225000 | 2024-04-26 3:42PM EDT | 225.00 | 5.70 | 5.45 | 5.70 | +2.50 | +78.12% | 88 | 156 | 31.18% |
| GOOGL250321C00230000 | 2024-04-26 3:38PM EDT | 230.00 | 5.00 | 2.76 | 5.00 | +1.95 | +63.93% | 87 | 14 | 31.15% |
| GOOGL250321C00240000 | 2024-04-26 3:42PM EDT | 240.00 | 3.80 | 2.92 | 3.85 | +1.31 | +52.61% | 2 | 35 | 31.13% |
| GOOGL250321C00250000 | 2024-04-26 1:29PM EDT | 250.00 | 2.77 | 2.78 | 2.99 | +1.19 | +75.32% | 2 | 25 | 31.22% |
| GOOGL250321C00260000 | 2024-04-26 3:26PM EDT | 260.00 | 2.31 | 2.04 | 2.54 | +0.89 | +62.68% | 230 | 5 | 32.03% |
| GOOGL250321C00270000 | 2024-04-26 3:27PM EDT | 270.00 | 1.80 | 1.18 | 1.95 | +0.80 | +80.00% | 4 | 4 | 31.98% |
| GOOGL250321C00280000 | 2024-04-26 11:07AM EDT | 280.00 | 1.57 | 1.17 | 1.80 | +0.78 | +98.73% | 1 | 12 | 33.23% |
| GOOGL250321C00290000 | 2024-04-26 1:49PM EDT | 290.00 | 1.28 | 0.97 | 1.74 | +0.59 | +85.51% | 67 | 3 | 34.72% |
| GOOGL250321C00300000 | 2024-04-26 1:38PM EDT | 300.00 | 1.00 | 0.70 | 1.16 | +0.30 | +42.86% | 2 | 1 | 33.56% |
認沽盤範圍2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250321P00070000 | 2024-04-24 3:24PM EDT | 70.00 | 0.50 | 0.08 | 1.25 | 0.00 | - | 20 | 335 | 51.39% |
| GOOGL250321P00075000 | 2024-04-05 1:53PM EDT | 75.00 | 0.49 | 0.00 | 2.30 | 0.00 | - | 10 | 163 | 53.04% |
| GOOGL250321P00080000 | 2024-04-25 9:41AM EDT | 80.00 | 0.01 | 0.00 | 2.37 | 0.00 | - | 1 | 13 | 58.15% |
| GOOGL250321P00085000 | 2024-04-04 2:35PM EDT | 85.00 | 1.16 | 0.00 | 2.45 | 0.00 | - | 20 | 28 | 54.66% |
| GOOGL250321P00090000 | 2024-04-25 9:47AM EDT | 90.00 | 0.92 | 0.00 | 2.56 | 0.00 | - | 23 | 40 | 51.50% |
| GOOGL250321P00095000 | 2024-04-26 12:54PM EDT | 95.00 | 0.72 | 0.00 | 2.69 | -0.46 | -38.98% | 4 | 177 | 48.55% |
| GOOGL250321P00100000 | 2024-04-26 2:40PM EDT | 100.00 | 0.80 | 0.01 | 2.88 | -0.80 | -50.00% | 83 | 473 | 45.97% |
| GOOGL250321P00105000 | 2024-04-26 10:03AM EDT | 105.00 | 1.56 | 0.00 | 1.95 | -0.35 | -18.32% | 2 | 114 | 38.38% |
| GOOGL250321P00110000 | 2024-04-26 3:58PM EDT | 110.00 | 1.34 | 1.25 | 1.34 | -1.09 | -44.86% | 15 | 111 | 32.29% |
| GOOGL250321P00115000 | 2024-04-26 3:56PM EDT | 115.00 | 1.61 | 1.52 | 1.65 | -1.49 | -48.06% | 19 | 1,004 | 31.20% |
| GOOGL250321P00120000 | 2024-04-26 3:56PM EDT | 120.00 | 2.04 | 1.68 | 2.12 | -1.91 | -48.35% | 9 | 3,390 | 30.54% |
| GOOGL250321P00125000 | 2024-04-26 2:43PM EDT | 125.00 | 2.62 | 2.07 | 3.20 | -2.12 | -44.73% | 43 | 459 | 31.58% |
| GOOGL250321P00130000 | 2024-04-26 3:25PM EDT | 130.00 | 3.30 | 3.15 | 3.40 | -2.60 | -44.07% | 81 | 297 | 29.33% |
| GOOGL250321P00135000 | 2024-04-26 2:09PM EDT | 135.00 | 4.08 | 3.95 | 4.15 | -3.21 | -44.03% | 20 | 530 | 28.52% |
| GOOGL250321P00140000 | 2024-04-26 2:19PM EDT | 140.00 | 5.20 | 4.90 | 6.10 | -5.15 | -49.76% | 136 | 1,825 | 30.16% |
| GOOGL250321P00145000 | 2024-04-26 2:09PM EDT | 145.00 | 6.18 | 5.00 | 6.30 | -3.98 | -39.17% | 304 | 229 | 27.46% |
| GOOGL250321P00150000 | 2024-04-26 3:20PM EDT | 150.00 | 7.40 | 6.75 | 7.50 | -4.75 | -39.09% | 128 | 545 | 26.66% |
| GOOGL250321P00155000 | 2024-04-26 3:58PM EDT | 155.00 | 8.89 | 8.70 | 8.95 | -5.21 | -36.95% | 1,246 | 1,766 | 26.01% |
| GOOGL250321P00160000 | 2024-04-26 3:58PM EDT | 160.00 | 10.53 | 10.30 | 11.25 | -6.40 | -37.80% | 49 | 1,580 | 26.45% |
| GOOGL250321P00165000 | 2024-04-26 10:11AM EDT | 165.00 | 12.29 | 11.65 | 12.95 | -6.01 | -32.84% | 1 | 202 | 25.48% |
| GOOGL250321P00170000 | 2024-04-26 10:03AM EDT | 170.00 | 14.50 | 13.65 | 16.65 | -8.12 | -35.90% | 2 | 4 | 27.32% |
| GOOGL250321P00175000 | 2024-04-26 1:52PM EDT | 175.00 | 16.91 | 15.90 | 17.05 | -9.52 | -36.02% | 93 | 17 | 23.65% |
| GOOGL250321P00180000 | 2024-04-26 11:19AM EDT | 180.00 | 20.08 | 18.55 | 21.15 | -8.77 | -30.40% | 151 | 27 | 25.35% |
| GOOGL250321P00185000 | 2024-04-26 1:57PM EDT | 185.00 | 22.40 | 21.70 | 23.45 | -9.75 | -30.33% | 15 | 55 | 23.92% |
| GOOGL250321P00190000 | 2024-04-26 2:13PM EDT | 190.00 | 26.22 | 24.30 | 26.35 | -10.48 | -28.56% | 1 | 6 | 23.03% |
| GOOGL250321P00195000 | 2024-04-26 11:11AM EDT | 195.00 | 29.17 | 27.05 | 29.75 | -12.33 | -29.71% | 2 | 1 | 22.56% |
| GOOGL250321P00200000 | 2024-04-11 3:20PM EDT | 200.00 | 42.40 | 30.60 | 33.85 | 0.00 | - | 1 | 3 | 22.98% |
| GOOGL250321P00205000 | 2024-04-10 2:47PM EDT | 205.00 | 49.25 | 35.15 | 37.60 | 0.00 | - | - | 38 | 22.44% |
