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
107.64+4.74 (+4.61%)
收市價: 04:00PM EST
106.49 -1.15 (-1.07%)
市前: 07:47AM EST
價內期權
認購期權範圍2023年2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
GOOGL230210C000500002023-02-06 3:30PM EST50.0052.790.000.000.00-560.00%
GOOGL230210C000650002023-01-13 9:33AM EST65.0026.000.000.000.00--20.00%
GOOGL230210C000700002023-02-02 3:45PM EST70.0037.110.000.000.00--50.00%
GOOGL230210C000750002023-02-03 9:55AM EST75.0030.500.000.000.00-110.00%
GOOGL230210C000760002023-02-01 3:15PM EST76.0024.250.000.000.00--190.00%
GOOGL230210C000780002023-01-31 10:32AM EST78.0019.700.000.000.00-350.00%
GOOGL230210C000790002023-02-06 3:30PM EST79.0023.800.000.000.00-2190.00%
GOOGL230210C000800002023-02-03 3:15PM EST80.0024.470.000.000.00-5230.00%
GOOGL230210C000810002023-02-02 2:50PM EST81.0025.500.000.000.00-380.00%
GOOGL230210C000820002023-02-02 2:47PM EST82.0024.200.000.000.00-13100.00%
GOOGL230210C000830002023-02-02 2:07PM EST83.0024.760.000.000.00-2290.00%
GOOGL230210C000840002023-02-07 11:08AM EST84.0020.700.000.000.00-2180.00%
GOOGL230210C000850002023-02-03 12:23PM EST85.0021.660.000.000.00-7560.00%
GOOGL230210C000860002023-02-03 11:13AM EST86.0020.920.000.000.00-16630.00%
GOOGL230210C000870002023-02-07 1:50PM EST87.0017.400.000.000.00-2810.00%
GOOGL230210C000880002023-02-07 1:30PM EST88.0016.920.000.000.00-11400.00%
GOOGL230210C000890002023-02-07 9:54AM EST89.0014.490.000.000.00-1670.00%
GOOGL230210C000900002023-02-07 3:30PM EST90.0017.240.000.000.00-253910.00%
GOOGL230210C000910002023-02-03 3:22PM EST91.0013.650.000.000.00-175230.00%
GOOGL230210C000920002023-02-07 2:27PM EST92.0014.000.000.000.00-45940.00%
GOOGL230210C000930002023-02-07 3:54PM EST93.0015.150.000.000.00-97820.00%
GOOGL230210C000940002023-02-07 3:53PM EST94.0014.050.000.000.00-161,1130.00%
GOOGL230210C000950002023-02-07 3:52PM EST95.0013.470.000.000.00-1191,2730.00%
GOOGL230210C000960002023-02-07 3:47PM EST96.0011.100.000.000.00-571,0620.00%
GOOGL230210C000970002023-02-07 2:45PM EST97.009.550.000.000.00-571,8420.00%
GOOGL230210C000980002023-02-07 3:47PM EST98.009.900.000.000.00-251,4380.00%
GOOGL230210C000990002023-02-07 3:50PM EST99.009.000.000.000.00-381,1710.00%
GOOGL230210C001000002023-02-07 3:59PM EST100.007.780.000.000.00-5104,3820.00%
GOOGL230210C001010002023-02-07 3:52PM EST101.007.100.000.000.00-2061,6670.00%
GOOGL230210C001020002023-02-07 3:58PM EST102.005.900.000.000.00-1,3171,7170.00%
GOOGL230210C001030002023-02-07 3:59PM EST103.005.040.000.000.00-4,5373,6940.00%
GOOGL230210C001040002023-02-07 3:59PM EST104.004.160.000.000.00-11,6224,4570.00%
GOOGL230210C001050002023-02-07 3:59PM EST105.003.300.000.000.00-41,95213,6570.00%
GOOGL230210C001060002023-02-07 3:59PM EST106.002.640.000.000.00-26,42636,1550.00%
GOOGL230210C001070002023-02-07 3:59PM EST107.001.980.000.000.00-31,65720,2560.00%
GOOGL230210C001080002023-02-07 3:59PM EST108.001.500.000.000.00-21,00411,5781.56%
GOOGL230210C001090002023-02-07 3:59PM EST109.001.110.000.000.00-11,2949,7353.13%
GOOGL230210C001100002023-02-07 3:59PM EST110.000.860.000.000.00-48,14226,9586.25%
GOOGL230210C001110002023-02-07 3:59PM EST111.000.640.000.000.00-6,7105,4896.25%
GOOGL230210C001120002023-02-07 3:59PM EST112.000.490.000.000.00-3,2613,76312.50%
GOOGL230210C001130002023-02-07 3:59PM EST113.000.320.000.000.00-3,4972,97412.50%
GOOGL230210C001140002023-02-07 3:59PM EST114.000.250.000.000.00-2,4772,46712.50%
GOOGL230210C001150002023-02-07 3:59PM EST115.000.190.000.000.00-2,9309,86312.50%
GOOGL230210C001160002023-02-07 3:59PM EST116.000.150.000.000.00-1,0481,88825.00%
GOOGL230210C001170002023-02-07 3:59PM EST117.000.120.000.000.00-1,0323,26625.00%
GOOGL230210C001180002023-02-07 3:59PM EST118.000.090.000.000.00-3351,06525.00%
GOOGL230210C001190002023-02-07 3:59PM EST119.000.080.000.000.00-38635325.00%
GOOGL230210C001200002023-02-07 3:59PM EST120.000.060.000.000.00-2,0514,60925.00%
GOOGL230210C001210002023-02-07 3:59PM EST121.000.050.000.000.00-17934925.00%
GOOGL230210C001220002023-02-07 3:39PM EST122.000.020.000.000.00-9165125.00%
GOOGL230210C001230002023-02-07 3:52PM EST123.000.040.000.000.00-15710925.00%
GOOGL230210C001240002023-02-07 3:53PM EST124.000.030.000.000.00-414225.00%
GOOGL230210C001250002023-02-07 3:57PM EST125.000.020.000.000.00-1462,73050.00%
GOOGL230210C001260002023-02-07 9:35AM EST126.000.010.000.000.00-1850.00%
GOOGL230210C001270002023-02-07 9:45AM EST127.000.010.000.000.00-715250.00%
GOOGL230210C001280002023-02-07 3:52PM EST128.000.010.000.000.00-263550.00%
GOOGL230210C001290002023-02-07 10:31AM EST129.000.010.000.000.00-173250.00%
GOOGL230210C001300002023-02-07 3:47PM EST130.000.010.000.000.00-92,27950.00%
GOOGL230210C001340002023-02-03 10:40AM EST134.000.030.000.000.00-1150.00%
GOOGL230210C001350002023-02-07 9:34AM EST135.000.010.000.000.00-2351,67650.00%
GOOGL230210C001370002023-02-03 1:32PM EST137.000.010.000.000.00-82682650.00%
GOOGL230210C001380002023-02-03 1:32PM EST138.000.010.000.000.00-10010050.00%
GOOGL230210C001400002023-02-06 3:46PM EST140.000.010.000.000.00-42,19550.00%
GOOGL230210C001450002023-02-07 9:41AM EST145.000.010.000.000.00-30076450.00%
GOOGL230210C001500002023-02-06 3:58PM EST150.000.010.000.000.00-572050.00%
GOOGL230210C001550002023-02-03 3:19PM EST155.000.010.000.000.00-885750.00%
GOOGL230210C001600002023-02-07 10:16AM EST160.000.010.000.000.00-30090150.00%
GOOGL230210C001650002023-02-02 3:59PM EST165.000.080.000.000.00--30050.00%
GOOGL230210C001700002023-02-03 9:30AM EST170.000.080.000.000.00-454750.00%
GOOGL230210C001750002023-02-07 1:34PM EST175.000.010.000.000.00-11750.00%
認沽盤範圍2023年2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
GOOGL230210P000500002023-02-03 9:35AM EST50.000.020.000.000.00-195250.00%
GOOGL230210P000550002023-01-24 12:54PM EST55.000.010.000.000.00-3450.00%
GOOGL230210P000600002023-01-18 12:34PM EST60.000.020.000.000.00-11950.00%
GOOGL230210P000650002023-01-27 9:50AM EST65.000.010.000.000.00-45350.00%
GOOGL230210P000700002023-02-03 3:43PM EST70.000.010.000.000.00-467850.00%
GOOGL230210P000750002023-02-07 10:38AM EST75.000.010.000.000.00-372750.00%
GOOGL230210P000760002023-02-03 10:23AM EST76.000.010.000.000.00-20838350.00%
GOOGL230210P000770002023-02-06 3:08PM EST77.000.010.000.000.00-219150.00%
GOOGL230210P000780002023-02-06 3:08PM EST78.000.010.000.000.00-241,69950.00%
GOOGL230210P000790002023-02-03 1:28PM EST79.000.010.000.000.00-4085550.00%
GOOGL230210P000800002023-02-07 9:56AM EST80.000.010.000.000.00-1287950.00%
GOOGL230210P000810002023-02-06 10:37AM EST81.000.010.000.000.00-179350.00%
GOOGL230210P000820002023-02-06 3:08PM EST82.000.010.000.000.00-1240250.00%
GOOGL230210P000830002023-02-07 10:40AM EST83.000.010.000.000.00-23,68150.00%
GOOGL230210P000840002023-02-06 3:21PM EST84.000.020.000.000.00-7351,22550.00%
GOOGL230210P000850002023-02-07 10:37AM EST85.000.020.000.000.00-179550.00%
GOOGL230210P000860002023-02-07 12:50PM EST86.000.010.000.000.00-91,69450.00%
GOOGL230210P000870002023-02-07 10:31AM EST87.000.010.000.000.00-42,59150.00%
GOOGL230210P000880002023-02-07 12:53PM EST88.000.010.000.000.00-6190450.00%
GOOGL230210P000890002023-02-07 1:57PM EST89.000.010.000.000.00-2582750.00%
GOOGL230210P000900002023-02-07 3:55PM EST90.000.010.000.000.00-2722,56350.00%
GOOGL230210P000910002023-02-07 1:34PM EST91.000.030.000.000.00-22898750.00%
GOOGL230210P000920002023-02-07 3:26PM EST92.000.020.000.000.00-1122,31250.00%
GOOGL230210P000930002023-02-07 3:55PM EST93.000.030.000.000.00-1241,41250.00%
GOOGL230210P000940002023-02-07 2:32PM EST94.000.030.000.000.00-193,43425.00%
GOOGL230210P000950002023-02-07 3:26PM EST95.000.020.000.000.00-7236,85125.00%
GOOGL230210P000960002023-02-07 3:54PM EST96.000.020.000.000.00-1,6114,17425.00%
GOOGL230210P000970002023-02-07 3:58PM EST97.000.040.000.000.00-4,4097,10525.00%
GOOGL230210P000980002023-02-07 3:55PM EST98.000.050.000.000.00-3,3494,75125.00%
GOOGL230210P000990002023-02-07 3:57PM EST99.000.050.000.000.00-2,2504,28725.00%
GOOGL230210P001000002023-02-07 3:59PM EST100.000.080.000.000.00-12,3249,88225.00%
GOOGL230210P001010002023-02-07 3:59PM EST101.000.120.000.000.00-10,01710,09512.50%
GOOGL230210P001020002023-02-07 3:59PM EST102.000.160.000.000.00-3,2983,11112.50%
GOOGL230210P001030002023-02-07 3:58PM EST103.000.220.000.000.00-7,6806,57012.50%
GOOGL230210P001040002023-02-07 3:59PM EST104.000.370.000.000.00-10,6675,95912.50%
GOOGL230210P001050002023-02-07 3:59PM EST105.000.560.000.000.00-9,1684,8896.25%
GOOGL230210P001060002023-02-07 3:59PM EST106.000.880.000.000.00-4,8922,4116.25%
GOOGL230210P001070002023-02-07 3:59PM EST107.001.250.000.000.00-2,7451,9431.56%
GOOGL230210P001080002023-02-07 3:59PM EST108.001.720.000.000.00-1,8841,6260.00%
GOOGL230210P001090002023-02-07 3:59PM EST109.002.350.000.000.00-7756910.00%
GOOGL230210P001100002023-02-07 3:59PM EST110.003.050.000.000.00-6625450.00%
GOOGL230210P001110002023-02-07 3:58PM EST111.003.800.000.000.00-2326100.00%
GOOGL230210P001120002023-02-07 3:55PM EST112.004.350.000.000.00-52010.00%
GOOGL230210P001130002023-02-07 2:48PM EST113.006.300.000.000.00-272690.00%
GOOGL230210P001140002023-02-06 9:50AM EST114.0010.500.000.000.00-4910.00%
GOOGL230210P001150002023-02-07 3:31PM EST115.007.850.000.000.00-201800.00%
GOOGL230210P001160002023-02-07 2:37PM EST116.009.500.000.000.00-21650.00%
GOOGL230210P001170002023-02-07 12:41PM EST117.0011.950.000.000.00-61070.00%
GOOGL230210P001200002023-02-06 9:31AM EST120.0016.150.000.000.00-2360.00%
GOOGL230210P001250002023-02-06 9:33AM EST125.0021.770.000.000.00-600.00%
GOOGL230210P001290002023-02-03 11:32AM EST129.0021.700.000.000.00-100.00%
GOOGL230210P001300002023-02-02 2:09PM EST130.0022.550.000.000.00--00.00%
GOOGL230210P001350002023-02-02 2:45PM EST135.0029.000.000.000.00--00.00%
GOOGL230210P001450002023-02-02 2:39PM EST145.0038.600.000.000.00--00.00%
GOOGL230210P001550002023-02-02 2:43PM EST155.0048.750.000.000.00--00.00%
GOOGL230210P001600002023-02-02 2:34PM EST160.0053.600.000.000.00--00.00%
GOOGL230210P001750002023-02-07 10:52AM EST175.0070.600.000.000.00-2000.00%