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:150.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00150000 | 2024-04-23 3:51PM EDT | 2024-04-26 | 9.60 | 9.45 | 9.95 | +1.21 | +14.42% | 196 | 2,066 | 78.76% |
| GOOGL240503C00150000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 10.26 | 9.40 | 10.45 | +0.91 | +9.73% | 100 | 1,191 | 52.42% |
| GOOGL240510C00150000 | 2024-04-23 3:05PM EDT | 2024-05-10 | 10.65 | 10.45 | 10.90 | +0.30 | +2.90% | 39 | 147 | 44.24% |
| GOOGL240517C00150000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 11.50 | 11.30 | 11.65 | +1.10 | +10.58% | 965 | 17,518 | 42.70% |
| GOOGL240524C00150000 | 2024-04-23 1:18PM EDT | 2024-05-24 | 12.22 | 11.80 | 12.20 | +0.74 | +6.45% | 7 | 162 | 41.00% |
| GOOGL240531C00150000 | 2024-04-23 3:33PM EDT | 2024-05-31 | 12.35 | 12.05 | 12.70 | +0.85 | +7.39% | 9 | 28 | 39.81% |
| GOOGL240621C00150000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 13.50 | 13.35 | 13.65 | +1.25 | +10.20% | 250 | 9,607 | 36.11% |
| GOOGL240719C00150000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 15.00 | 14.75 | 15.20 | +1.05 | +7.53% | 150 | 3,068 | 35.22% |
| GOOGL240816C00150000 | 2024-04-23 10:30AM EDT | 2024-08-16 | 16.80 | 16.70 | 17.10 | +1.17 | +7.49% | 5 | 2,009 | 36.40% |
| GOOGL240920C00150000 | 2024-04-23 12:49PM EDT | 2024-09-20 | 18.80 | 18.15 | 18.65 | +0.91 | +5.09% | 20 | 9,630 | 35.94% |
| GOOGL241018C00150000 | 2024-04-23 12:16PM EDT | 2024-10-18 | 19.94 | 19.40 | 19.85 | +0.84 | +4.40% | 4 | 1,096 | 35.88% |
| GOOGL241115C00150000 | 2024-04-23 11:33AM EDT | 2024-11-15 | 21.37 | 21.10 | 22.55 | +0.72 | +3.49% | 2 | 488 | 39.37% |
| GOOGL241220C00150000 | 2024-04-23 2:45PM EDT | 2024-12-20 | 22.74 | 22.35 | 22.80 | +0.84 | +3.84% | 23 | 1,643 | 36.91% |
| GOOGL250117C00150000 | 2024-04-23 3:29PM EDT | 2025-01-17 | 23.65 | 23.35 | 23.90 | +0.88 | +3.86% | 173 | 19,709 | 37.08% |
| GOOGL250321C00150000 | 2024-04-23 1:50PM EDT | 2025-03-21 | 26.44 | 24.60 | 27.70 | +2.84 | +12.03% | 1 | 207 | 40.04% |
| GOOGL250620C00150000 | 2024-04-23 2:18PM EDT | 2025-06-20 | 29.85 | 29.10 | 30.70 | +0.50 | +1.70% | 2 | 825 | 40.14% |
| GOOGL250919C00150000 | 2024-04-22 9:30AM EDT | 2025-09-19 | 30.25 | 30.95 | 33.65 | 0.00 | - | 20 | 131 | 40.59% |
| GOOGL251219C00150000 | 2024-04-22 2:10PM EDT | 2025-12-19 | 34.70 | 33.75 | 36.30 | 0.00 | - | 8 | 690 | 40.88% |
| GOOGL260116C00150000 | 2024-04-23 3:41PM EDT | 2026-01-16 | 35.70 | 34.60 | 37.40 | +0.42 | +1.19% | 3 | 7,725 | 41.39% |
| GOOGL260618C00150000 | 2024-04-18 11:51AM EDT | 2026-06-18 | 38.79 | 39.00 | 42.00 | 0.00 | - | 2 | 1,542 | 42.48% |
| GOOGL261218C00150000 | 2024-04-23 1:59PM EDT | 2026-12-18 | 44.20 | 42.00 | 46.45 | +0.56 | +1.28% | 17 | 620 | 42.97% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00150000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 1.38 | 1.35 | 1.41 | -0.66 | -32.35% | 2,514 | 5,154 | 77.30% |
| GOOGL240503P00150000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 1.80 | 1.77 | 1.84 | -0.79 | -30.50% | 428 | 2,138 | 48.19% |
| GOOGL240510P00150000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 2.16 | 2.03 | 2.16 | -0.46 | -17.56% | 99 | 855 | 39.94% |
| GOOGL240517P00150000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 2.79 | 2.68 | 2.77 | -0.67 | -19.36% | 2,255 | 12,174 | 38.21% |
| GOOGL240524P00150000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 3.15 | 2.93 | 3.10 | -0.75 | -19.23% | 24 | 944 | 35.74% |
| GOOGL240531P00150000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 3.26 | 3.20 | 3.40 | -0.49 | -13.07% | 66 | 92 | 34.00% |
| GOOGL240621P00150000 | 2024-04-23 3:48PM EDT | 2024-06-21 | 3.99 | 3.95 | 4.05 | -0.66 | -14.19% | 227 | 5,867 | 30.23% |
| GOOGL240719P00150000 | 2024-04-23 3:48PM EDT | 2024-07-19 | 4.80 | 4.75 | 4.90 | -0.55 | -10.28% | 397 | 2,477 | 27.99% |
| GOOGL240816P00150000 | 2024-04-23 1:34PM EDT | 2024-08-16 | 6.05 | 6.10 | 6.25 | -0.92 | -13.20% | 73 | 2,630 | 28.53% |
| GOOGL240920P00150000 | 2024-04-23 9:45AM EDT | 2024-09-20 | 7.15 | 6.85 | 7.05 | -0.90 | -11.18% | 42 | 3,857 | 27.13% |
| GOOGL241018P00150000 | 2024-04-23 11:36AM EDT | 2024-10-18 | 7.55 | 7.45 | 7.70 | -0.48 | -5.98% | 2 | 473 | 26.50% |
| GOOGL241115P00150000 | 2024-04-23 3:04PM EDT | 2024-11-15 | 8.66 | 8.45 | 8.80 | -0.52 | -5.66% | 1 | 329 | 27.12% |
| GOOGL241220P00150000 | 2024-04-23 3:43PM EDT | 2024-12-20 | 9.40 | 9.15 | 9.50 | -2.30 | -19.66% | 8 | 1,909 | 26.53% |
| GOOGL250117P00150000 | 2024-04-23 3:43PM EDT | 2025-01-17 | 9.86 | 9.65 | 10.00 | -0.54 | -5.19% | 135 | 3,608 | 26.09% |
| GOOGL250321P00150000 | 2024-04-23 2:17PM EDT | 2025-03-21 | 11.20 | 10.10 | 11.45 | -0.45 | -3.86% | 213 | 434 | 26.04% |
| GOOGL250620P00150000 | 2024-04-23 1:21PM EDT | 2025-06-20 | 12.75 | 12.20 | 13.15 | -0.40 | -3.04% | 200 | 1,905 | 25.72% |
| GOOGL250919P00150000 | 2024-04-15 1:05PM EDT | 2025-09-19 | 14.50 | 12.05 | 16.50 | -0.20 | -1.36% | 1 | 5 | 28.06% |
| GOOGL251219P00150000 | 2024-04-23 12:03PM EDT | 2025-12-19 | 15.70 | 15.20 | 16.20 | -1.90 | -10.80% | 1 | 618 | 25.48% |
| GOOGL260116P00150000 | 2024-04-18 2:36PM EDT | 2026-01-16 | 16.80 | 15.40 | 17.40 | 0.00 | - | 34 | 827 | 26.43% |
| GOOGL260618P00150000 | 2024-04-22 11:43AM EDT | 2026-06-18 | 19.00 | 17.40 | 18.45 | 0.00 | - | 15 | 29 | 24.92% |
| GOOGL261218P00150000 | 2024-04-22 2:00PM EDT | 2026-12-18 | 20.20 | 18.60 | 20.15 | 0.00 | - | 1 | 249 | 24.19% |
