香港股市 將收市,收市時間:2 小時 56 分鐘

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
176.38-1.47 (-0.83%)
收市:04:00PM EDT
175.90 -0.48 (-0.27%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年5月24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
GOOGL240524C000750002024-05-17 2:06PM EDT75.00100.590.000.000.00-100.00%
GOOGL240524C000800002024-05-17 12:55PM EDT80.0096.140.000.000.00-300.00%
GOOGL240524C000900002024-05-16 10:45AM EDT90.0084.510.000.000.00--00.00%
GOOGL240524C000950002024-05-22 1:18PM EDT95.0080.720.000.000.00-200.00%
GOOGL240524C001000002024-05-20 11:09AM EDT100.0077.470.000.000.00-900.00%
GOOGL240524C001050002024-05-17 9:30AM EDT105.0069.350.000.000.00-100.00%
GOOGL240524C001100002024-05-22 10:36AM EDT110.0066.130.000.000.00-100.00%
GOOGL240524C001200002024-05-14 2:44PM EDT120.0051.290.000.000.00-200.00%
GOOGL240524C001250002024-04-23 2:32PM EDT125.0034.280.000.000.00-500.00%
GOOGL240524C001300002024-05-22 11:09AM EDT130.0046.060.000.000.00-200.00%
GOOGL240524C001350002024-05-21 3:23PM EDT135.0042.850.000.000.00-200.00%
GOOGL240524C001400002024-05-22 9:45AM EDT140.0036.000.000.000.00-100.00%
GOOGL240524C001410002024-05-22 2:49PM EDT141.0034.860.000.000.00-100.00%
GOOGL240524C001420002024-05-22 12:29PM EDT142.0033.680.000.000.00-200.00%
GOOGL240524C001430002024-05-17 3:46PM EDT143.0033.090.000.000.00-7500.00%
GOOGL240524C001440002024-05-20 11:55AM EDT144.0033.200.000.000.00-200.00%
GOOGL240524C001450002024-05-22 3:07PM EDT145.0030.960.000.000.00-2200.00%
GOOGL240524C001460002024-05-22 2:34PM EDT146.0030.010.000.000.00-400.00%
GOOGL240524C001470002024-05-22 11:10AM EDT147.0028.930.000.000.00-100.00%
GOOGL240524C001480002024-05-22 2:54PM EDT148.0027.920.000.000.00-100.00%
GOOGL240524C001490002024-05-17 9:59AM EDT149.0026.330.000.000.00-100.00%
GOOGL240524C001500002024-05-22 3:47PM EDT150.0026.200.000.000.00-1700.00%
GOOGL240524C001525002024-05-22 10:24AM EDT152.5023.060.000.000.00-100.00%
GOOGL240524C001550002024-05-22 2:03PM EDT155.0020.420.000.000.00-1300.00%
GOOGL240524C001575002024-05-22 10:29AM EDT157.5018.800.000.000.00-100.00%
GOOGL240524C001600002024-05-22 3:57PM EDT160.0016.340.000.000.00-2700.00%
GOOGL240524C001625002024-05-22 2:16PM EDT162.5013.550.000.000.00-500.00%
GOOGL240524C001650002024-05-22 3:44PM EDT165.0011.150.000.000.00-4000.00%
GOOGL240524C001675002024-05-22 2:49PM EDT167.508.500.000.000.00-2300.00%
GOOGL240524C001700002024-05-22 3:47PM EDT170.006.200.000.000.00-23900.00%
GOOGL240524C001725002024-05-22 3:57PM EDT172.504.100.000.000.00-35700.00%
GOOGL240524C001750002024-05-22 3:59PM EDT175.002.300.000.000.00-5,60000.00%
GOOGL240524C001775002024-05-22 3:59PM EDT177.500.980.000.000.00-10,48503.13%
GOOGL240524C001800002024-05-22 3:59PM EDT180.000.310.000.000.00-6,79806.25%
GOOGL240524C001825002024-05-22 3:59PM EDT182.500.080.000.000.00-1,871012.50%
GOOGL240524C001850002024-05-22 3:56PM EDT185.000.030.000.000.00-453012.50%
GOOGL240524C001875002024-05-22 3:50PM EDT187.500.020.000.000.00-363025.00%
GOOGL240524C001900002024-05-22 3:15PM EDT190.000.010.000.000.00-513025.00%
GOOGL240524C001925002024-05-20 3:20PM EDT192.500.020.000.000.00-291025.00%
GOOGL240524C001950002024-05-22 9:30AM EDT195.000.010.000.000.00-5025.00%
GOOGL240524C002000002024-05-22 3:58PM EDT200.000.010.000.000.00-14050.00%
GOOGL240524C002050002024-05-20 9:31AM EDT205.000.010.000.000.00-1050.00%
GOOGL240524C002100002024-05-22 3:29PM EDT210.000.010.000.000.00-40050.00%
GOOGL240524C002150002024-05-14 10:46AM EDT215.000.020.000.000.00-5050.00%
GOOGL240524C002200002024-05-21 9:43AM EDT220.000.010.000.000.00-10050.00%
GOOGL240524C002250002024-04-26 12:43PM EDT225.000.050.000.000.00-305050.00%
GOOGL240524C002400002024-05-21 9:30AM EDT240.000.020.000.000.00-1050.00%
認沽盤範圍2024年5月24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
GOOGL240524P000750002024-05-13 3:33PM EDT75.000.010.000.000.00-24050.00%
GOOGL240524P000800002024-04-15 2:54PM EDT80.000.070.000.010.00--2331.25%
GOOGL240524P000850002024-04-18 3:38PM EDT85.000.030.000.010.00--2306.25%
GOOGL240524P000900002024-05-14 2:40PM EDT90.000.010.000.000.00-2050.00%
GOOGL240524P000950002024-04-23 1:16PM EDT95.000.040.000.000.00-7050.00%
GOOGL240524P001000002024-05-16 10:36AM EDT100.000.010.000.000.00-2050.00%
GOOGL240524P001050002024-05-15 10:21AM EDT105.000.010.000.000.00-3050.00%
GOOGL240524P001100002024-05-20 11:26AM EDT110.000.010.000.000.00-1050.00%
GOOGL240524P001150002024-05-13 2:34PM EDT115.000.010.000.000.00-17050.00%
GOOGL240524P001200002024-05-22 3:49PM EDT120.000.010.000.000.00-2050.00%
GOOGL240524P001250002024-05-16 2:11PM EDT125.000.010.000.000.00-5050.00%
GOOGL240524P001300002024-05-20 9:30AM EDT130.000.010.000.000.00-1050.00%
GOOGL240524P001350002024-05-21 2:42PM EDT135.000.020.000.000.00-2050.00%
GOOGL240524P001390002024-05-21 9:36AM EDT139.000.010.000.000.00-10050.00%
GOOGL240524P001400002024-05-22 10:31AM EDT140.000.010.000.000.00-20050.00%
GOOGL240524P001410002024-05-22 11:52AM EDT141.000.010.000.000.00-1050.00%
GOOGL240524P001420002024-05-17 9:52AM EDT142.000.020.000.000.00-1050.00%
GOOGL240524P001430002024-05-21 11:44AM EDT143.000.010.000.000.00-20050.00%
GOOGL240524P001450002024-05-22 10:16AM EDT145.000.010.000.000.00-1050.00%
GOOGL240524P001460002024-05-20 12:17PM EDT146.000.020.000.000.00-235050.00%
GOOGL240524P001470002024-05-17 3:47PM EDT147.000.030.000.000.00-1050.00%
GOOGL240524P001480002024-05-21 9:34AM EDT148.000.010.000.000.00-1050.00%
GOOGL240524P001490002024-05-21 12:51PM EDT149.000.020.000.000.00-5050.00%
GOOGL240524P001500002024-05-22 2:19PM EDT150.000.010.000.000.00-106050.00%
GOOGL240524P001525002024-05-22 3:34PM EDT152.500.010.000.000.00-22050.00%
GOOGL240524P001550002024-05-22 12:57PM EDT155.000.010.000.000.00-17050.00%
GOOGL240524P001575002024-05-22 11:03AM EDT157.500.020.000.000.00-40025.00%
GOOGL240524P001600002024-05-22 3:34PM EDT160.000.010.000.000.00-95025.00%
GOOGL240524P001625002024-05-22 3:55PM EDT162.500.030.000.000.00-49025.00%
GOOGL240524P001650002024-05-22 3:50PM EDT165.000.040.000.000.00-374025.00%
GOOGL240524P001675002024-05-22 3:40PM EDT167.500.040.000.000.00-870012.50%
GOOGL240524P001700002024-05-22 3:59PM EDT170.000.090.000.000.00-2,098012.50%
GOOGL240524P001725002024-05-22 3:58PM EDT172.500.270.000.000.00-3,81806.25%
GOOGL240524P001750002024-05-22 3:59PM EDT175.000.810.000.000.00-11,67403.13%
GOOGL240524P001775002024-05-22 3:59PM EDT177.502.080.000.000.00-2,31300.00%
GOOGL240524P001800002024-05-22 3:58PM EDT180.003.900.000.000.00-89900.00%
GOOGL240524P001825002024-05-22 3:50PM EDT182.506.300.000.000.00-3200.00%
GOOGL240524P001850002024-05-22 2:44PM EDT185.009.300.000.000.00-14000.00%
GOOGL240524P001875002024-05-22 3:06PM EDT187.5011.550.000.000.00-21700.00%
GOOGL240524P001900002024-05-20 9:48AM EDT190.0012.000.000.000.00-200.00%
GOOGL240524P002000002024-05-13 3:35PM EDT200.0031.600.000.000.00-100.00%
GOOGL240524P002050002024-05-08 3:37PM EDT205.0035.340.000.000.00--00.00%
GOOGL240524P002100002024-04-26 9:38AM EDT210.0036.400.000.000.00-100.00%
GOOGL240524P002150002024-05-08 10:16AM EDT215.0045.200.000.000.00--00.00%