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:95.00
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00095000 | 2024-05-02 1:15PM EDT | 2024-05-17 | 73.60 | 73.15 | 74.35 | +3.07 | +4.35% | 1 | 92 | 191.41% |
| GOOGL240607C00095000 | 2024-05-09 3:34PM EDT | 2024-06-07 | 74.82 | 72.80 | 74.50 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240621C00095000 | 2024-04-26 1:15PM EDT | 2024-06-21 | 78.00 | 72.80 | 74.45 | 0.00 | - | 3 | 741 | 101.37% |
| GOOGL240719C00095000 | 2024-05-06 12:14PM EDT | 2024-07-19 | 72.19 | 73.35 | 74.85 | 0.00 | - | 4 | 73 | 70.26% |
| GOOGL240816C00095000 | 2024-05-06 12:14PM EDT | 2024-08-16 | 72.65 | 73.20 | 77.20 | 0.00 | - | 4 | 5 | 75.95% |
| GOOGL240920C00095000 | 2024-04-30 3:54PM EDT | 2024-09-20 | 70.55 | 74.20 | 76.75 | 0.00 | - | 2 | 207 | 67.70% |
| GOOGL241018C00095000 | 2024-03-18 9:30AM EDT | 2024-10-18 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220C00095000 | 2024-04-26 12:25PM EDT | 2024-12-20 | 80.33 | 75.50 | 78.15 | 0.00 | - | 4 | 83 | 60.32% |
| GOOGL250117C00095000 | 2024-05-09 2:34PM EDT | 2025-01-17 | 77.65 | 75.90 | 78.60 | 0.00 | - | 50 | 1,745 | 58.98% |
| GOOGL250620C00095000 | 2024-05-02 9:51AM EDT | 2025-06-20 | 78.67 | 77.25 | 82.00 | +3.67 | +4.89% | 1 | 1,741 | 54.71% |
| GOOGL250919C00095000 | 2024-05-10 12:36PM EDT | 2025-09-19 | 79.99 | 78.50 | 82.90 | -1.15 | -1.42% | 150 | 101 | 52.48% |
| GOOGL251219C00095000 | 2024-05-07 11:19AM EDT | 2025-12-19 | 84.32 | 79.50 | 84.40 | 0.00 | - | 1 | 534 | 51.34% |
| GOOGL260116C00095000 | 2024-04-26 9:48AM EDT | 2026-01-16 | 86.00 | 80.00 | 84.55 | 0.00 | - | 2 | 262 | 50.92% |
| GOOGL260618C00095000 | 2024-04-26 3:41PM EDT | 2026-06-18 | 88.14 | 82.05 | 85.45 | 0.00 | - | 1 | 1 | 51.99% |
| GOOGL261218C00095000 | 2024-04-26 3:41PM EDT | 2026-12-18 | 90.17 | 84.95 | 87.80 | 0.00 | - | 1 | 23 | 50.78% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00095000 | 2024-05-08 9:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 462 | 143.75% |
| GOOGL240524P00095000 | 2024-04-23 1:16PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 6 | 101.56% |
| GOOGL240621P00095000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 11,750 | 61.33% |
| GOOGL240719P00095000 | 2024-05-06 9:43AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.07 | 0.00 | - | 5 | 810 | 51.37% |
| GOOGL240816P00095000 | 2024-04-30 11:58AM EDT | 2024-08-16 | 0.09 | 0.05 | 0.12 | 0.00 | - | 1 | 67 | 48.63% |
| GOOGL240920P00095000 | 2024-05-08 12:50PM EDT | 2024-09-20 | 0.15 | 0.10 | 0.19 | 0.00 | - | 1 | 1,217 | 44.43% |
| GOOGL241018P00095000 | 2024-05-07 3:50PM EDT | 2024-10-18 | 0.16 | 0.12 | 0.23 | +0.02 | +14.29% | 2 | 1,486 | 41.50% |
| GOOGL241115P00095000 | 2024-05-10 10:32AM EDT | 2024-11-15 | 0.27 | 0.22 | 0.35 | +0.01 | +3.85% | 2 | 17 | 40.87% |
| GOOGL241220P00095000 | 2024-05-08 1:45PM EDT | 2024-12-20 | 0.36 | 0.28 | 0.44 | 0.00 | - | 2 | 6,245 | 38.97% |
| GOOGL250117P00095000 | 2024-05-08 1:50PM EDT | 2025-01-17 | 0.43 | 0.34 | 0.53 | 0.00 | - | 2 | 4,225 | 37.94% |
| GOOGL250321P00095000 | 2024-05-09 2:58PM EDT | 2025-03-21 | 0.50 | 0.00 | 1.00 | 0.00 | - | 39 | 163 | 38.34% |
| GOOGL250620P00095000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 1.00 | 0.85 | 5.00 | 0.00 | - | 1 | 1,192 | 51.52% |
| GOOGL250919P00095000 | 2024-04-24 12:01PM EDT | 2025-09-19 | 2.13 | 0.00 | 5.00 | 0.00 | - | 2 | 131 | 46.56% |
| GOOGL251219P00095000 | 2024-05-07 3:36PM EDT | 2025-12-19 | 1.72 | 0.08 | 1.99 | 0.00 | - | 3 | 181 | 32.82% |
| GOOGL260116P00095000 | 2024-05-07 12:39PM EDT | 2026-01-16 | 2.03 | 1.60 | 2.13 | 0.00 | - | 1 | 108 | 32.62% |
| GOOGL260618P00095000 | 2024-05-09 12:53PM EDT | 2026-06-18 | 2.72 | 1.56 | 2.97 | 0.00 | - | 1 | 10 | 31.92% |
| GOOGL261218P00095000 | 2024-05-07 10:12AM EDT | 2026-12-18 | 3.45 | 1.64 | 4.00 | 0.00 | - | 1 | 112 | 31.31% |
