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
150.42-0.45 (-0.30%)
市場開市。 截至 11:58AM EDT。
價內期權
拍板:140.00
認購期權範圍2024年3月28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
GOOGL240328C001400002024-03-28 11:32AM EDT2024-03-2810.9010.4010.55+0.46+4.41%213,24170.31%
GOOGL240405C001400002024-03-28 11:12AM EDT2024-04-0510.9610.7011.10+0.30+2.81%1083442.09%
GOOGL240412C001400002024-03-28 11:36AM EDT2024-04-1211.1911.0011.20+0.69+6.57%3381933.01%
GOOGL240419C001400002024-03-28 11:34AM EDT2024-04-1911.6211.4011.55-0.17-1.44%4437,79231.40%
GOOGL240426C001400002024-03-28 9:30AM EDT2024-04-2612.6012.4512.60+0.05+0.40%223136.17%
GOOGL240503C001400002024-03-28 10:05AM EDT2024-05-0313.2513.0013.25-1.08-7.54%35636.93%
GOOGL240517C001400002024-03-28 10:49AM EDT2024-05-1714.1514.1014.25-0.22-1.53%18122,75036.88%
GOOGL240621C001400002024-03-28 11:18AM EDT2024-06-2115.9815.6515.80+0.03+0.19%210,81134.58%
GOOGL240719C001400002024-03-28 10:32AM EDT2024-07-1916.9716.7516.85-0.03-0.18%512,86633.57%
GOOGL240816C001400002024-03-28 11:14AM EDT2024-08-1618.5918.4018.60+0.49+2.71%262,67035.26%
GOOGL240920C001400002024-03-28 10:09AM EDT2024-09-2019.9019.7019.85+0.68+3.54%26,15534.86%
GOOGL241018C001400002024-03-28 11:12AM EDT2024-10-1821.0020.8521.40+0.20+0.96%261136.13%
GOOGL241115C001400002024-03-26 1:01PM EDT2024-11-1523.2522.2022.450.00-942036.26%
GOOGL241220C001400002024-03-27 2:17PM EDT2024-12-2023.0023.5023.750.00-31,83936.54%
GOOGL250117C001400002024-03-28 11:15AM EDT2025-01-1724.7724.4524.65+0.32+1.31%736,84436.56%
GOOGL250321C001400002024-03-27 3:44PM EDT2025-03-2126.8526.7028.850.00-12940.78%
GOOGL250620C001400002024-03-28 11:02AM EDT2025-06-2030.1529.8030.15+0.27+0.90%16,18738.52%
GOOGL250919C001400002024-03-26 3:51PM EDT2025-09-1934.5032.4033.800.00-25940.51%
GOOGL251219C001400002024-03-27 11:28AM EDT2025-12-1934.6634.8035.450.00-1151439.74%
GOOGL260116C001400002024-03-28 11:26AM EDT2026-01-1635.9535.6536.45+0.85+2.42%14,23040.23%
GOOGL260618C001400002024-03-26 10:24AM EDT2026-06-1840.0038.7040.200.00-132140.80%
GOOGL261218C001400002024-03-28 11:20AM EDT2026-12-1843.5043.0044.15+0.50+1.16%672941.24%
認沽盤範圍2024年3月28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
GOOGL240328P001400002024-03-28 11:25AM EDT2024-03-280.010.000.010.00-72,67851.56%
GOOGL240405P001400002024-03-28 11:40AM EDT2024-04-050.070.060.07-0.02-22.22%1125,36824.61%
GOOGL240412P001400002024-03-28 11:42AM EDT2024-04-120.300.280.30-0.05-15.62%1871225.10%
GOOGL240419P001400002024-03-28 11:34AM EDT2024-04-190.450.460.49-0.05-10.00%58528,76523.88%
GOOGL240426P001400002024-03-28 11:27AM EDT2024-04-261.361.401.47-0.07-4.90%1463130.52%
GOOGL240503P001400002024-03-28 11:29AM EDT2024-05-031.801.841.92-0.33-15.49%1617230.79%
GOOGL240517P001400002024-03-28 11:39AM EDT2024-05-172.602.582.61-0.13-4.76%8010,58630.25%
GOOGL240621P001400002024-03-28 11:41AM EDT2024-06-213.553.503.60-0.05-1.43%1458,59527.48%
GOOGL240719P001400002024-03-28 11:06AM EDT2024-07-194.004.054.10-0.07-1.72%693,47525.65%
GOOGL240816P001400002024-03-28 10:27AM EDT2024-08-165.205.055.15-0.35-6.31%92,62226.23%
GOOGL240920P001400002024-03-28 9:54AM EDT2024-09-205.775.805.90-0.48-7.68%15,44725.54%
GOOGL241018P001400002024-03-27 3:19PM EDT2024-10-186.756.356.450.00-11,52625.11%
GOOGL241115P001400002024-03-26 10:11AM EDT2024-11-157.307.307.400.00-114125.76%
GOOGL241220P001400002024-03-27 10:28AM EDT2024-12-208.397.958.100.00-16,93025.52%
GOOGL250117P001400002024-03-28 10:27AM EDT2025-01-178.538.458.60-0.22-2.51%116,53525.30%
GOOGL250321P001400002024-03-26 12:29PM EDT2025-03-219.759.7510.550.00-118626.55%
GOOGL250620P001400002024-03-22 3:56PM EDT2025-06-2011.3811.3511.950.00-11,72825.99%
GOOGL250919P001400002024-03-19 2:40PM EDT2025-09-1913.6612.8015.050.00-71428.28%
GOOGL251219P001400002024-03-26 9:58AM EDT2025-12-1914.4014.1014.700.00-148425.69%
GOOGL260116P001400002024-03-27 11:40AM EDT2026-01-1614.9514.4014.950.00-1001,53625.47%
GOOGL260618P001400002024-03-26 11:51AM EDT2026-06-1816.2016.1516.950.00-64225.35%
GOOGL261218P001400002024-03-28 11:16AM EDT2026-12-1818.2017.9018.75-0.63-3.35%158724.86%