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：
拍板:190.00
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00190000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 382 | 9,092 | 30.27% |
| GOOGL240628C00190000 | 2024-06-14 3:44PM EDT | 2024-06-28 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 113 | 1,109 | 23.93% |
| GOOGL240705C00190000 | 2024-06-14 3:52PM EDT | 2024-07-05 | 0.31 | 0.29 | 0.35 | +0.04 | +14.81% | 569 | 712 | 22.63% |
| GOOGL240712C00190000 | 2024-06-14 12:42PM EDT | 2024-07-12 | 0.58 | 0.57 | 0.69 | -0.02 | -3.33% | 31 | 385 | 23.24% |
| GOOGL240719C00190000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.95 | 0.91 | 1.00 | +0.18 | +23.38% | 1,172 | 9,624 | 23.21% |
| GOOGL240726C00190000 | 2024-06-14 3:57PM EDT | 2024-07-26 | 2.48 | 2.32 | 2.50 | +0.34 | +15.89% | 21 | 84 | 30.07% |
| GOOGL240802C00190000 | 2024-06-13 2:40PM EDT | 2024-08-02 | 3.05 | 2.69 | 3.95 | 0.00 | - | 8 | 8 | 34.56% |
| GOOGL240816C00190000 | 2024-06-14 3:49PM EDT | 2024-08-16 | 3.61 | 3.65 | 3.70 | +0.39 | +12.11% | 277 | 3,651 | 29.34% |
| GOOGL240920C00190000 | 2024-06-14 2:58PM EDT | 2024-09-20 | 5.25 | 5.25 | 5.40 | +0.52 | +10.99% | 115 | 4,443 | 28.65% |
| GOOGL241018C00190000 | 2024-06-14 3:35PM EDT | 2024-10-18 | 6.45 | 6.55 | 6.70 | +0.36 | +5.91% | 8 | 1,575 | 28.61% |
| GOOGL241115C00190000 | 2024-06-14 1:20PM EDT | 2024-11-15 | 8.62 | 8.20 | 8.90 | +0.01 | +0.12% | 3 | 2,601 | 30.90% |
| GOOGL241220C00190000 | 2024-06-14 3:48PM EDT | 2024-12-20 | 10.19 | 10.15 | 10.50 | +0.24 | +2.41% | 33 | 2,024 | 31.12% |
| GOOGL250117C00190000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 11.20 | 11.25 | 11.55 | +0.40 | +3.70% | 438 | 6,016 | 31.00% |
| GOOGL250321C00190000 | 2024-06-14 3:47PM EDT | 2025-03-21 | 14.25 | 13.90 | 14.60 | +0.22 | +1.57% | 3 | 1,480 | 32.27% |
| GOOGL250620C00190000 | 2024-06-14 3:50PM EDT | 2025-06-20 | 17.88 | 17.65 | 18.40 | +0.41 | +2.35% | 12 | 7,779 | 33.38% |
| GOOGL250919C00190000 | 2024-06-12 10:37AM EDT | 2025-09-19 | 22.47 | 20.50 | 22.90 | 0.00 | - | 5 | 127 | 35.58% |
| GOOGL251219C00190000 | 2024-06-13 2:17PM EDT | 2025-12-19 | 24.85 | 23.90 | 26.05 | 0.00 | - | 2 | 562 | 36.15% |
| GOOGL260116C00190000 | 2024-06-14 11:20AM EDT | 2026-01-16 | 25.61 | 24.40 | 26.85 | +0.41 | +1.63% | 42 | 1,202 | 36.16% |
| GOOGL260618C00190000 | 2024-06-14 11:51AM EDT | 2026-06-18 | 30.03 | 29.35 | 32.20 | -0.77 | -2.50% | 64 | 180 | 37.54% |
| GOOGL261218C00190000 | 2024-06-14 12:17PM EDT | 2026-12-18 | 34.40 | 35.00 | 36.65 | -2.55 | -6.90% | 1 | 138 | 37.61% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00190000 | 2024-06-13 2:16PM EDT | 2024-06-21 | 13.55 | 11.85 | 13.50 | 0.00 | - | 120 | 44 | 42.19% |
| GOOGL240628P00190000 | 2024-05-29 10:59AM EDT | 2024-06-28 | 14.05 | 12.80 | 13.60 | 0.00 | - | 1 | 1 | 29.25% |
| GOOGL240705P00190000 | 2024-06-13 2:00PM EDT | 2024-07-05 | 14.04 | 12.05 | 14.50 | 0.00 | - | 1 | 1 | 33.42% |
| GOOGL240712P00190000 | 2024-06-10 9:57AM EDT | 2024-07-12 | 13.48 | 13.05 | 13.55 | -3.02 | -18.30% | 2 | 4 | 19.21% |
| GOOGL240719P00190000 | 2024-06-13 3:56PM EDT | 2024-07-19 | 14.29 | 13.15 | 15.90 | -0.60 | -4.03% | 1 | 647 | 34.22% |
| GOOGL240726P00190000 | 2024-06-12 10:03AM EDT | 2024-07-26 | 15.67 | 13.15 | 15.85 | +2.37 | +17.82% | 15 | 15 | 30.82% |
| GOOGL240802P00190000 | 2024-06-14 1:02PM EDT | 2024-08-02 | 15.25 | 14.40 | 15.35 | -0.75 | -4.69% | 1 | 1 | 25.93% |
| GOOGL240816P00190000 | 2024-06-14 1:46PM EDT | 2024-08-16 | 15.57 | 13.85 | 15.65 | +0.09 | +0.58% | 34 | 199 | 24.10% |
| GOOGL240920P00190000 | 2024-06-14 10:29AM EDT | 2024-09-20 | 16.74 | 16.00 | 17.20 | +1.24 | +8.00% | 30 | 238 | 24.32% |
| GOOGL241018P00190000 | 2024-05-24 12:34PM EDT | 2024-10-18 | 18.35 | 16.40 | 17.35 | 0.00 | - | 1 | 21 | 21.82% |
| GOOGL241115P00190000 | 2024-06-14 11:30AM EDT | 2024-11-15 | 18.35 | 17.60 | 18.75 | -0.65 | -3.42% | 5 | 45 | 23.12% |
| GOOGL241220P00190000 | 2024-06-12 9:36AM EDT | 2024-12-20 | 17.37 | 18.80 | 19.50 | 0.00 | - | 1 | 11 | 22.45% |
| GOOGL250117P00190000 | 2024-06-12 11:29AM EDT | 2025-01-17 | 19.20 | 18.35 | 19.80 | 0.00 | - | 1 | 186 | 21.53% |
| GOOGL250321P00190000 | 2024-06-04 3:59PM EDT | 2025-03-21 | 23.57 | 18.95 | 23.10 | 0.00 | - | 14 | 36 | 24.53% |
| GOOGL250620P00190000 | 2024-06-03 9:35AM EDT | 2025-06-20 | 26.04 | 21.75 | 23.60 | 0.00 | - | 5 | 12 | 22.02% |
| GOOGL250919P00190000 | 2024-05-22 1:09PM EDT | 2025-09-19 | 25.21 | 24.35 | 25.55 | 0.00 | - | 2 | 16 | 22.23% |
| GOOGL251219P00190000 | 2024-06-03 3:56PM EDT | 2025-12-19 | 29.15 | 26.00 | 27.35 | 0.00 | - | 4 | 2 | 22.41% |
| GOOGL260116P00190000 | 2024-06-14 10:32AM EDT | 2026-01-16 | 27.02 | 26.45 | 29.15 | -0.03 | -0.11% | 1 | 22 | 23.90% |
| GOOGL260618P00190000 | 2024-04-26 10:50AM EDT | 2026-06-18 | 32.36 | 29.35 | 31.25 | 0.00 | - | 1 | 1 | 23.37% |
| GOOGL261218P00190000 | 2024-05-30 11:19AM EDT | 2026-12-18 | 33.70 | 31.05 | 33.15 | 0.00 | - | 1 | 40 | 22.61% |
