香港股市 已收市

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
130.86-1.45 (-1.10%)
收市:04:00PM EDT
130.84 -0.02 (-0.02%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2023年10月6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
GOOGL231006C000500002023-09-28 3:45PM EDT50.0082.2880.4583.55+82.28-170438.09%
GOOGL231006C000700002023-09-29 11:09AM EDT70.0062.5659.0063.40+4.77+8.25%53237.11%
GOOGL231006C000750002023-09-28 11:02AM EDT75.0056.1555.2059.50+56.15-10290.33%
GOOGL231006C000800002023-09-27 9:49AM EDT80.0050.0249.0553.400.00-13194.53%
GOOGL231006C000850002023-09-29 12:58PM EDT85.0046.7544.0548.45+3.71+8.62%14175.78%
GOOGL231006C000950002023-09-27 2:41PM EDT95.0035.6034.0538.450.00-11136.52%
GOOGL231006C001000002023-09-29 3:44PM EDT100.0030.9229.0533.45-1.68-5.15%6165118.07%
GOOGL231006C001050002023-09-29 3:45PM EDT105.0025.8924.1028.45+1.58+6.50%13121101.56%
GOOGL231006C001100002023-09-29 3:52PM EDT110.0021.5319.1022.40-0.85-3.80%955120.51%
GOOGL231006C001120002023-09-28 9:53AM EDT112.0018.8017.1021.500.00-191178.13%
GOOGL231006C001130002023-09-28 10:06AM EDT113.0017.6516.1020.500.00-21774.61%
GOOGL231006C001140002023-09-28 9:33AM EDT114.0016.6515.1019.500.00-1871.09%
GOOGL231006C001150002023-09-29 11:41AM EDT115.0017.2014.7518.50-0.22-1.26%14078.47%
GOOGL231006C001160002023-09-29 1:00PM EDT116.0015.6213.1017.50+3.67+30.71%151064.11%
GOOGL231006C001170002023-09-28 10:06AM EDT117.0013.7012.2516.500.00-6663.18%
GOOGL231006C001180002023-09-28 3:22PM EDT118.0014.8414.4016.70+14.84-240108.01%
GOOGL231006C001190002023-09-29 2:10PM EDT119.0012.0510.8014.50-1.43-10.61%106663.67%
GOOGL231006C001200002023-09-29 1:35PM EDT120.0011.309.1512.75-1.10-8.87%166483.28%
GOOGL231006C001210002023-09-29 3:44PM EDT121.0010.039.5512.50-1.32-11.63%61964.26%
GOOGL231006C001220002023-09-29 3:52PM EDT122.009.657.1510.45-1.08-10.07%17211068.29%
GOOGL231006C001230002023-09-29 3:53PM EDT123.008.456.8010.25-1.65-16.34%192177.64%
GOOGL231006C001240002023-09-29 1:02PM EDT124.007.705.708.65-0.80-9.41%514062.45%
GOOGL231006C001250002023-09-29 3:55PM EDT125.006.205.506.45-1.44-18.85%9610835.40%
GOOGL231006C001260002023-09-29 3:02PM EDT126.005.503.557.50-1.57-22.21%13317565.89%
GOOGL231006C001270002023-09-29 3:48PM EDT127.004.704.505.40-1.20-20.34%25218343.46%
GOOGL231006C001280002023-09-29 3:57PM EDT128.003.803.704.55-1.38-26.64%871,38940.53%
GOOGL231006C001290002023-09-29 3:59PM EDT129.003.103.003.20-0.85-21.52%61980229.86%
GOOGL231006C001300002023-09-29 3:59PM EDT130.002.412.362.67-1.09-31.14%1,2692,22430.71%
GOOGL231006C001310002023-09-29 3:59PM EDT131.001.811.771.86-1.11-38.01%1,8352,37226.66%
GOOGL231006C001320002023-09-29 3:59PM EDT132.001.321.281.35-0.95-41.85%4,7981,59925.68%
GOOGL231006C001330002023-09-29 3:59PM EDT133.000.890.870.93-0.83-48.26%6,2012,51324.71%
GOOGL231006C001340002023-09-29 3:59PM EDT134.000.590.570.60-0.66-52.80%4,4061,68423.73%
GOOGL231006C001350002023-09-29 3:59PM EDT135.000.360.340.39-0.52-59.09%10,4764,44523.49%
GOOGL231006C001360002023-09-29 3:59PM EDT136.000.210.200.24-0.34-61.82%5,3282,46923.19%
GOOGL231006C001370002023-09-29 3:57PM EDT137.000.130.100.15-0.26-66.67%4,0652,85723.24%
GOOGL231006C001380002023-09-29 3:59PM EDT138.000.070.070.09-0.16-69.57%3,2204,05523.24%
GOOGL231006C001390002023-09-29 3:46PM EDT139.000.040.030.06-0.11-73.33%5003,06423.83%
GOOGL231006C001400002023-09-29 3:58PM EDT140.000.030.020.04-0.07-70.00%1,5371,76724.41%
GOOGL231006C001410002023-09-29 3:56PM EDT141.000.010.010.03-0.07-87.50%8947125.39%
GOOGL231006C001420002023-09-29 3:01PM EDT142.000.010.000.02-0.04-80.00%6776326.17%
GOOGL231006C001430002023-09-29 12:46PM EDT143.000.010.010.02-0.02-66.67%629428.13%
GOOGL231006C001440002023-09-28 12:49PM EDT144.000.020.010.02-0.01-33.33%3445329.69%
GOOGL231006C001450002023-09-29 1:16PM EDT145.000.010.010.020.00-12729631.64%
GOOGL231006C001460002023-09-29 3:45PM EDT146.000.010.000.02-0.01-50.00%8620933.59%
GOOGL231006C001470002023-09-28 2:58PM EDT147.000.010.000.020.00-210035.55%
GOOGL231006C001480002023-09-29 10:43AM EDT148.000.010.000.020.00-21,54637.11%
GOOGL231006C001490002023-09-28 3:01PM EDT149.000.010.000.020.00-112839.06%
GOOGL231006C001500002023-09-28 3:02PM EDT150.000.010.000.020.00-2129040.63%
GOOGL231006C001525002023-09-29 2:07PM EDT152.500.010.000.020.00-2723344.92%
GOOGL231006C001550002023-09-28 2:37PM EDT155.000.010.000.010.00-225045.31%
GOOGL231006C001600002023-09-26 10:29AM EDT160.000.010.000.010.00-204750.00%
GOOGL231006C001650002023-09-18 9:36AM EDT165.000.010.000.010.00-101256.25%
GOOGL231006C001700002023-09-18 10:17AM EDT170.000.020.000.010.00-16162.50%
GOOGL231006C001750002023-09-21 10:22AM EDT175.000.010.000.010.00--268.75%
GOOGL231006C001800002023-09-21 10:15AM EDT180.000.010.000.010.00--275.00%
GOOGL231006C002050002023-09-18 9:30AM EDT205.000.010.000.010.00--1103.13%
認沽盤範圍2023年10月6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
GOOGL231006P000850002023-09-21 10:06AM EDT85.000.010.000.010.00-126103.13%
GOOGL231006P000900002023-09-25 9:39AM EDT90.000.010.000.010.00-12390.63%
GOOGL231006P000950002023-09-26 10:47AM EDT95.000.010.000.010.00-157878.13%
GOOGL231006P001000002023-09-29 12:36PM EDT100.000.010.000.010.00-105665.63%
GOOGL231006P001050002023-09-29 3:35PM EDT105.000.010.000.010.00-2774754.69%
GOOGL231006P001100002023-09-29 2:49PM EDT110.000.010.010.02-0.02-66.67%1821251.17%
GOOGL231006P001110002023-09-29 2:08PM EDT111.000.020.010.020.00-254548.83%
GOOGL231006P001120002023-09-29 3:32PM EDT112.000.020.010.030.00-614548.83%
GOOGL231006P001130002023-09-28 3:02PM EDT113.000.020.020.03-0.01-33.33%27046.48%
GOOGL231006P001140002023-09-29 2:05PM EDT114.000.040.020.03+0.01+33.33%726043.75%
GOOGL231006P001150002023-09-29 2:58PM EDT115.000.030.020.040.00-4246343.16%
GOOGL231006P001160002023-09-29 3:24PM EDT116.000.040.030.04+0.01+33.33%2018940.63%
GOOGL231006P001170002023-09-29 2:28PM EDT117.000.050.030.05-0.01-16.67%10632839.45%
GOOGL231006P001180002023-09-29 3:24PM EDT118.000.050.040.060.00-11134837.89%
GOOGL231006P001190002023-09-29 3:24PM EDT119.000.060.050.07+0.01+20.00%1623036.13%
GOOGL231006P001200002023-09-29 3:56PM EDT120.000.080.060.090.00-15952835.06%
GOOGL231006P001210002023-09-29 3:24PM EDT121.000.110.090.11-0.01-8.33%5535633.50%
GOOGL231006P001220002023-09-29 3:57PM EDT122.000.140.120.140.00-15462732.23%
GOOGL231006P001230002023-09-29 3:59PM EDT123.000.170.160.20+0.02+13.33%67053431.74%
GOOGL231006P001240002023-09-29 3:59PM EDT124.000.240.220.27+0.04+20.00%6311,57730.86%
GOOGL231006P001250002023-09-29 3:56PM EDT125.000.360.300.33+0.08+28.57%1,3511,16029.15%
GOOGL231006P001260002023-09-29 3:52PM EDT126.000.440.410.48+0.08+22.22%6801,31029.00%
GOOGL231006P001270002023-09-29 3:59PM EDT127.000.580.560.63+0.08+16.00%1,46390027.98%
GOOGL231006P001280002023-09-29 3:59PM EDT128.000.810.760.83+0.18+28.57%1,1611,27927.03%
GOOGL231006P001290002023-09-29 3:59PM EDT129.001.031.011.30+0.20+24.10%9291,18729.25%
GOOGL231006P001300002023-09-29 3:59PM EDT130.001.391.311.46+0.30+27.52%3,1082,07625.78%
GOOGL231006P001310002023-09-29 3:59PM EDT131.001.831.701.85+0.44+31.65%3,4461,59824.61%
GOOGL231006P001320002023-09-29 3:59PM EDT132.002.301.622.35+0.55+31.43%2,3881,26723.68%
GOOGL231006P001330002023-09-29 3:57PM EDT133.003.002.132.97+0.70+30.43%1,7312,41123.17%
GOOGL231006P001340002023-09-29 3:53PM EDT134.003.553.453.70+0.64+21.99%4052,15023.05%
GOOGL231006P001350002023-09-29 3:53PM EDT135.004.522.945.80+1.02+29.14%46980345.34%
GOOGL231006P001360002023-09-29 1:51PM EDT136.005.253.006.95+0.95+22.09%9271552.20%
GOOGL231006P001370002023-09-29 3:25PM EDT137.006.124.707.70+1.60+35.40%561,02352.49%
GOOGL231006P001380002023-09-29 3:00PM EDT138.006.855.659.25+1.70+33.01%1067465.63%
GOOGL231006P001390002023-09-29 10:13AM EDT139.005.497.809.05-0.97-15.02%11548.46%
GOOGL231006P001400002023-09-29 1:16PM EDT140.008.308.209.70+0.34+4.27%89144.09%
GOOGL231006P001410002023-09-28 9:34AM EDT141.0010.559.5012.100.00-20075.15%
GOOGL231006P001420002023-09-21 2:39PM EDT142.0010.6610.5013.050.00-2052.15%
GOOGL231006P001430002023-09-20 10:58AM EDT143.006.899.7013.700.00-10075.20%
GOOGL231006P001440002023-09-21 9:43AM EDT144.0012.0510.7514.850.00-1081.52%
GOOGL231006P001450002023-09-28 11:15AM EDT145.0013.8711.7516.000.00-1087.79%
GOOGL231006P001460002023-09-13 10:15AM EDT146.0011.8014.2517.050.00-14160.21%
GOOGL231006P001470002023-09-19 9:50AM EDT147.009.1013.7018.050.00-5095.51%
GOOGL231006P001480002023-09-19 9:39AM EDT148.0010.3014.7019.050.00-1098.78%
GOOGL231006P001490002023-09-20 3:17PM EDT149.0014.1515.7020.000.00-270101.03%
GOOGL231006P001500002023-09-18 10:20AM EDT150.0011.1016.9020.900.00-10102.12%
GOOGL231006P001600002023-09-20 3:17PM EDT160.0026.1026.7031.000.00-270133.15%
GOOGL231006P001650002023-09-21 10:24AM EDT165.0033.6531.7036.050.00--0147.41%
GOOGL231006P001700002023-09-21 10:23AM EDT170.0040.2036.7041.050.00--0159.77%
GOOGL231006P002100002023-09-28 2:14PM EDT210.0077.3575.6079.50+77.35-20173.05%
GOOGL231006P002250002023-09-28 3:52PM EDT225.0092.7591.6593.55+92.75-100.00%