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4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00005000 | 2024-04-16 2:34PM EDT | 5.00 | 149.80 | 149.10 | 149.70 | -4.60 | -2.98% | 1 | 194 | 50.00% |
| GOOGL240419C00035000 | 2024-02-27 3:16PM EDT | 35.00 | 103.96 | 113.75 | 118.45 | 0.00 | - | - | 8 | 0.00% |
| GOOGL240419C00045000 | 2024-04-15 9:56AM EDT | 45.00 | 113.44 | 109.10 | 109.70 | 0.00 | - | 1 | 1 | 50.00% |
| GOOGL240419C00050000 | 2024-04-04 2:52PM EDT | 50.00 | 102.50 | 104.20 | 104.70 | 0.00 | - | 20 | 8 | 409.38% |
| GOOGL240419C00055000 | 2024-03-04 4:51PM EDT | 55.00 | 78.69 | 99.05 | 100.50 | 0.00 | - | 5 | 5 | 489.45% |
| GOOGL240419C00060000 | 2024-03-04 4:48PM EDT | 60.00 | 73.89 | 93.85 | 95.50 | 0.00 | - | 5 | 13 | 430.08% |
| GOOGL240419C00065000 | 2023-11-17 12:27PM EDT | 65.00 | 70.70 | 68.30 | 69.35 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240419C00070000 | 2024-04-15 11:43AM EDT | 70.00 | 88.50 | 84.20 | 84.75 | 0.00 | - | 5 | 50 | 307.03% |
| GOOGL240419C00075000 | 2024-03-07 1:25PM EDT | 75.00 | 59.73 | 77.40 | 77.95 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240419C00080000 | 2024-04-08 1:29PM EDT | 80.00 | 74.55 | 74.20 | 74.75 | 0.00 | - | 2 | 26 | 258.59% |
| GOOGL240419C00085000 | 2024-04-16 3:53PM EDT | 85.00 | 69.74 | 69.20 | 69.75 | +16.84 | +31.83% | 2 | 6 | 236.72% |
| GOOGL240419C00090000 | 2024-03-26 1:45PM EDT | 90.00 | 62.13 | 64.20 | 64.75 | 0.00 | - | 1 | 127 | 215.63% |
| GOOGL240419C00095000 | 2024-04-15 9:30AM EDT | 95.00 | 63.37 | 59.15 | 59.75 | 0.00 | - | 1 | 359 | 186.72% |
| GOOGL240419C00100000 | 2024-04-15 1:46PM EDT | 100.00 | 56.01 | 54.20 | 54.75 | 0.00 | - | 22 | 1,055 | 177.34% |
| GOOGL240419C00105000 | 2024-04-15 11:47AM EDT | 105.00 | 53.50 | 49.20 | 49.80 | 0.00 | - | 5 | 371 | 165.63% |
| GOOGL240419C00110000 | 2024-04-15 1:35PM EDT | 110.00 | 45.00 | 44.20 | 44.80 | -1.13 | -2.45% | 1 | 518 | 147.66% |
| GOOGL240419C00115000 | 2024-04-16 2:28PM EDT | 115.00 | 39.72 | 39.25 | 39.70 | -0.36 | -0.90% | 1 | 11,209 | 125.39% |
| GOOGL240419C00120000 | 2024-04-15 2:16PM EDT | 120.00 | 34.23 | 34.15 | 34.80 | -1.12 | -3.17% | 1 | 1,071 | 109.38% |
| GOOGL240419C00125000 | 2024-04-16 1:06PM EDT | 125.00 | 29.63 | 29.15 | 29.75 | -0.27 | -0.90% | 13 | 1,678 | 88.28% |
| GOOGL240419C00127000 | 2024-04-01 3:39PM EDT | 127.00 | 28.37 | 27.25 | 27.80 | 0.00 | - | 10 | 18 | 94.34% |
| GOOGL240419C00128000 | 2024-04-10 10:00AM EDT | 128.00 | 27.71 | 26.25 | 26.80 | 0.00 | - | 1 | 908 | 91.21% |
| GOOGL240419C00129000 | 2024-04-15 11:35AM EDT | 129.00 | 29.80 | 25.25 | 26.15 | 0.00 | - | 2 | 14 | 102.93% |
| GOOGL240419C00130000 | 2024-04-16 1:41PM EDT | 130.00 | 25.50 | 24.20 | 24.80 | +0.37 | +1.47% | 53 | 3,152 | 81.64% |
| GOOGL240419C00131000 | 2024-04-11 11:48AM EDT | 131.00 | 27.00 | 23.20 | 23.80 | 0.00 | - | 87 | 103 | 78.52% |
| GOOGL240419C00132000 | 2024-04-15 9:42AM EDT | 132.00 | 25.92 | 22.20 | 22.80 | 0.00 | - | 6 | 26 | 75.39% |
| GOOGL240419C00133000 | 2024-04-11 1:35PM EDT | 133.00 | 25.80 | 21.25 | 21.80 | 0.00 | - | 1 | 8 | 75.00% |
| GOOGL240419C00134000 | 2024-04-12 12:03PM EDT | 134.00 | 24.60 | 20.25 | 20.80 | 0.00 | - | 1 | 31 | 71.88% |
| GOOGL240419C00135000 | 2024-04-16 2:40PM EDT | 135.00 | 20.09 | 19.25 | 19.80 | -0.01 | -0.05% | 36 | 6,703 | 68.75% |
| GOOGL240419C00136000 | 2024-04-12 12:17PM EDT | 136.00 | 22.50 | 18.25 | 18.85 | 0.00 | - | 1 | 62 | 67.68% |
| GOOGL240419C00137000 | 2024-04-16 3:15PM EDT | 137.00 | 18.26 | 17.25 | 17.80 | -2.58 | -12.38% | 1 | 22 | 62.31% |
| GOOGL240419C00138000 | 2024-04-16 10:14AM EDT | 138.00 | 17.11 | 16.25 | 16.80 | -3.46 | -16.82% | 2 | 51 | 59.18% |
| GOOGL240419C00139000 | 2024-04-12 12:18PM EDT | 139.00 | 19.56 | 15.20 | 15.85 | 0.00 | - | 3 | 25 | 56.06% |
| GOOGL240419C00140000 | 2024-04-16 3:59PM EDT | 140.00 | 15.05 | 14.35 | 14.75 | -0.18 | -1.18% | 264 | 35,599 | 54.69% |
| GOOGL240419C00141000 | 2024-04-15 3:33PM EDT | 141.00 | 14.15 | 13.30 | 13.85 | 0.00 | - | 12 | 138 | 53.03% |
| GOOGL240419C00142000 | 2024-04-15 10:20AM EDT | 142.00 | 16.30 | 12.30 | 12.85 | 0.00 | - | 4 | 77 | 62.11% |
| GOOGL240419C00143000 | 2024-04-16 10:16AM EDT | 143.00 | 12.10 | 10.35 | 12.20 | -3.72 | -23.51% | 4 | 789 | 69.19% |
| GOOGL240419C00144000 | 2024-04-16 2:34PM EDT | 144.00 | 11.00 | 10.30 | 10.90 | -0.19 | -1.70% | 18 | 263 | 55.96% |
| GOOGL240419C00145000 | 2024-04-16 3:58PM EDT | 145.00 | 9.80 | 9.35 | 9.80 | -0.30 | -2.97% | 375 | 23,035 | 48.68% |
| GOOGL240419C00146000 | 2024-04-16 3:47PM EDT | 146.00 | 8.85 | 8.35 | 8.90 | -0.40 | -4.32% | 10 | 549 | 47.85% |
| GOOGL240419C00147000 | 2024-04-16 10:34AM EDT | 147.00 | 7.10 | 6.55 | 7.80 | -1.17 | -14.15% | 7 | 1,337 | 40.82% |
| GOOGL240419C00148000 | 2024-04-16 1:55PM EDT | 148.00 | 6.89 | 6.55 | 6.85 | -0.71 | -9.34% | 27 | 1,954 | 38.18% |
| GOOGL240419C00149000 | 2024-04-16 3:57PM EDT | 149.00 | 5.90 | 5.70 | 5.90 | -0.45 | -7.09% | 116 | 1,585 | 35.30% |
| GOOGL240419C00150000 | 2024-04-16 3:58PM EDT | 150.00 | 4.95 | 4.80 | 5.00 | -0.51 | -9.34% | 2,193 | 21,527 | 33.18% |
| GOOGL240419C00152500 | 2024-04-16 3:59PM EDT | 152.50 | 2.82 | 2.61 | 3.10 | -0.58 | -17.06% | 6,885 | 9,326 | 31.35% |
| GOOGL240419C00155000 | 2024-04-16 3:59PM EDT | 155.00 | 1.37 | 1.36 | 1.40 | -0.56 | -29.02% | 17,688 | 20,777 | 26.05% |
| GOOGL240419C00157500 | 2024-04-16 3:59PM EDT | 157.50 | 0.51 | 0.50 | 0.53 | -0.37 | -42.05% | 12,115 | 13,667 | 25.07% |
| GOOGL240419C00160000 | 2024-04-16 3:59PM EDT | 160.00 | 0.16 | 0.15 | 0.17 | -0.19 | -54.29% | 10,002 | 26,966 | 25.20% |
| GOOGL240419C00162500 | 2024-04-16 3:59PM EDT | 162.50 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 3,124 | 9,765 | 26.76% |
| GOOGL240419C00165000 | 2024-04-16 3:55PM EDT | 165.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3,620 | 42,951 | 29.88% |
| GOOGL240419C00167500 | 2024-04-16 3:49PM EDT | 167.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 329 | 2,823 | 33.59% |
| GOOGL240419C00170000 | 2024-04-16 3:51PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 473 | 7,694 | 39.06% |
| GOOGL240419C00172500 | 2024-04-16 1:12PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,123 | 40.63% |
| GOOGL240419C00175000 | 2024-04-16 10:11AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,502 | 45.31% |
| GOOGL240419C00177500 | 2024-04-15 2:16PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 147 | 50.00% |
| GOOGL240419C00180000 | 2024-04-16 10:41AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,148 | 50.00% |
| GOOGL240419C00185000 | 2024-04-15 9:33AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,734 | 59.38% |
| GOOGL240419C00190000 | 2024-04-12 10:07AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 920 | 65.63% |
| GOOGL240419C00195000 | 2024-04-15 9:30AM EDT | 195.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 500 | 75.00% |
| GOOGL240419C00200000 | 2024-04-12 9:50AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,388 | 81.25% |
| GOOGL240419C00205000 | 2024-04-08 11:37AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,028 | 87.50% |
| GOOGL240419C00210000 | 2024-04-15 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,030 | 93.75% |
| GOOGL240419C00215000 | 2024-03-26 3:43PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 283 | 100.00% |
| GOOGL240419C00220000 | 2024-03-19 10:50AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 238 | 292 | 106.25% |
| GOOGL240419C00225000 | 2024-03-20 3:59PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 112.50% |
| GOOGL240419C00230000 | 2024-03-11 2:07PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 118.75% |
| GOOGL240419C00240000 | 2024-03-22 1:51PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 131.25% |
| GOOGL240419C00245000 | 2024-04-16 2:21PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 137.50% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00060000 | 2024-02-28 11:20AM EDT | 60.00 | 0.01 | 0.00 | 2.03 | 0.00 | - | 110 | 495 | 538.09% |
| GOOGL240419P00065000 | 2024-02-23 3:27PM EDT | 65.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 1 | 34 | 381.25% |
| GOOGL240419P00070000 | 2024-03-21 3:55PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,965 | 2,070 | 237.50% |
| GOOGL240419P00075000 | 2024-03-11 1:15PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 497 | 218.75% |
| GOOGL240419P00080000 | 2024-04-16 12:50PM EDT | 80.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1,675 | 269.53% |
| GOOGL240419P00085000 | 2024-04-08 9:54AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,254 | 3,478 | 181.25% |
| GOOGL240419P00090000 | 2024-03-26 11:57AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 528 | 162.50% |
| GOOGL240419P00095000 | 2024-04-10 9:37AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 344 | 150.00% |
| GOOGL240419P00100000 | 2024-04-10 9:55AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,092 | 134.38% |
| GOOGL240419P00105000 | 2024-04-15 12:24PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,922 | 128.13% |
| GOOGL240419P00110000 | 2024-04-16 2:06PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 238 | 5,896 | 106.25% |
| GOOGL240419P00115000 | 2024-04-16 2:06PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 245 | 20,483 | 93.75% |
| GOOGL240419P00120000 | 2024-04-16 12:06PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 19,163 | 81.25% |
| GOOGL240419P00125000 | 2024-04-16 2:23PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 22,606 | 68.75% |
| GOOGL240419P00127000 | 2024-04-16 9:37AM EDT | 127.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1,104 | 68.75% |
| GOOGL240419P00128000 | 2024-04-15 12:59PM EDT | 128.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 4 | 1,197 | 88.67% |
| GOOGL240419P00129000 | 2024-04-15 1:53PM EDT | 129.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 58 | 945 | 86.13% |
| GOOGL240419P00130000 | 2024-04-16 3:57PM EDT | 130.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 45 | 23,991 | 65.63% |
| GOOGL240419P00131000 | 2024-04-16 9:30AM EDT | 131.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 1 | 763 | 60.94% |
| GOOGL240419P00132000 | 2024-04-12 3:50PM EDT | 132.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 369 | 58.59% |
| GOOGL240419P00133000 | 2024-04-16 3:48PM EDT | 133.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 251 | 56.25% |
| GOOGL240419P00134000 | 2024-04-16 12:41PM EDT | 134.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 8 | 399 | 53.91% |
| GOOGL240419P00135000 | 2024-04-16 3:57PM EDT | 135.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 39 | 31,186 | 54.30% |
| GOOGL240419P00136000 | 2024-04-16 3:48PM EDT | 136.00 | 0.03 | 0.02 | 0.23 | -0.01 | -25.00% | 23 | 1,846 | 65.53% |
| GOOGL240419P00137000 | 2024-04-16 3:48PM EDT | 137.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3 | 1,161 | 50.00% |
| GOOGL240419P00138000 | 2024-04-16 3:18PM EDT | 138.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 26 | 532 | 47.66% |
| GOOGL240419P00139000 | 2024-04-16 10:32AM EDT | 139.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 706 | 46.48% |
| GOOGL240419P00140000 | 2024-04-16 3:48PM EDT | 140.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 154 | 35,200 | 45.31% |
| GOOGL240419P00141000 | 2024-04-16 2:47PM EDT | 141.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 40 | 1,095 | 42.58% |
| GOOGL240419P00142000 | 2024-04-16 3:06PM EDT | 142.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 21 | 2,962 | 39.65% |
| GOOGL240419P00143000 | 2024-04-16 3:04PM EDT | 143.00 | 0.04 | 0.05 | 0.07 | -0.05 | -55.56% | 11 | 4,998 | 38.87% |
| GOOGL240419P00144000 | 2024-04-16 3:54PM EDT | 144.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 25 | 992 | 36.82% |
| GOOGL240419P00145000 | 2024-04-16 3:35PM EDT | 145.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 700 | 16,262 | 34.57% |
| GOOGL240419P00146000 | 2024-04-16 3:49PM EDT | 146.00 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 477 | 5,408 | 33.30% |
| GOOGL240419P00147000 | 2024-04-16 3:59PM EDT | 147.00 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 307 | 3,949 | 31.54% |
| GOOGL240419P00148000 | 2024-04-16 3:55PM EDT | 148.00 | 0.17 | 0.18 | 0.21 | -0.09 | -34.62% | 245 | 2,482 | 30.57% |
| GOOGL240419P00149000 | 2024-04-16 3:59PM EDT | 149.00 | 0.26 | 0.25 | 0.27 | -0.09 | -25.71% | 345 | 2,631 | 28.91% |
| GOOGL240419P00150000 | 2024-04-16 3:59PM EDT | 150.00 | 0.36 | 0.35 | 0.38 | -0.12 | -25.00% | 16,000 | 22,099 | 27.98% |
| GOOGL240419P00152500 | 2024-04-16 3:59PM EDT | 152.50 | 0.81 | 0.81 | 0.87 | -0.17 | -17.35% | 10,404 | 8,430 | 25.73% |
| GOOGL240419P00155000 | 2024-04-16 3:59PM EDT | 155.00 | 1.85 | 1.81 | 1.88 | -0.08 | -4.15% | 8,534 | 22,140 | 24.17% |
| GOOGL240419P00157500 | 2024-04-16 3:59PM EDT | 157.50 | 3.54 | 3.40 | 3.70 | +0.12 | +3.51% | 736 | 7,269 | 26.47% |
| GOOGL240419P00160000 | 2024-04-16 3:28PM EDT | 160.00 | 4.90 | 5.40 | 5.90 | -0.50 | -9.26% | 159 | 2,187 | 29.54% |
| GOOGL240419P00162500 | 2024-04-16 1:36PM EDT | 162.50 | 7.76 | 7.75 | 8.40 | +0.16 | +2.11% | 38 | 189 | 38.14% |
| GOOGL240419P00165000 | 2024-04-16 3:51PM EDT | 165.00 | 10.30 | 10.20 | 11.00 | +0.19 | +1.88% | 5 | 30 | 49.81% |
| GOOGL240419P00167500 | 2024-04-16 1:34PM EDT | 167.50 | 13.23 | 12.75 | 13.40 | +1.34 | +11.27% | 12 | 9 | 53.81% |
| GOOGL240419P00170000 | 2024-04-15 3:33PM EDT | 170.00 | 15.00 | 15.25 | 15.95 | 0.00 | - | 3 | 25 | 63.28% |
| GOOGL240419P00175000 | 2024-04-15 9:36AM EDT | 175.00 | 16.35 | 19.30 | 20.90 | 0.00 | - | 1 | 2 | 74.80% |
| GOOGL240419P00177500 | 2024-04-08 9:35AM EDT | 177.50 | 23.75 | 22.80 | 23.35 | 0.00 | - | - | 0 | 78.52% |
| GOOGL240419P00180000 | 2024-04-15 3:31PM EDT | 180.00 | 25.05 | 25.30 | 25.90 | 0.00 | - | 1 | 4 | 87.70% |
| GOOGL240419P00185000 | 2024-01-30 12:50PM EDT | 185.00 | 32.73 | 47.60 | 48.15 | 0.00 | - | - | 0 | 429.98% |
| GOOGL240419P00190000 | 2024-01-30 12:50PM EDT | 190.00 | 37.68 | 52.60 | 52.95 | 0.00 | - | - | 0 | 448.71% |
| GOOGL240419P00200000 | 2024-02-14 3:41PM EDT | 200.00 | 54.90 | 57.15 | 60.45 | 0.00 | - | 8 | 0 | 421.56% |
| GOOGL240419P00205000 | 2024-02-28 3:53PM EDT | 205.00 | 69.31 | 52.50 | 56.40 | 0.00 | - | - | 0 | 263.38% |
| GOOGL240419P00225000 | 2024-03-27 3:54PM EDT | 225.00 | 74.20 | 70.30 | 70.85 | 0.00 | - | 1 | 0 | 175.20% |
| GOOGL240419P00245000 | 2024-04-16 1:52PM EDT | 245.00 | 90.40 | 90.40 | 90.80 | -0.08 | -0.09% | 2 | 0 | 100.00% |
