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:205.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00205000 | 2024-04-30 2:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 71.88% |
| GOOGL240517C00205000 | 2024-05-07 3:19PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 102 | 2,439 | 44.53% |
| GOOGL240524C00205000 | 2024-05-07 3:21PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | 0.00 | - | 231 | 250 | 37.89% |
| GOOGL240531C00205000 | 2024-05-06 2:35PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.07 | 0.00 | - | 2 | 51 | 33.30% |
| GOOGL240621C00205000 | 2024-05-08 3:01PM EDT | 2024-06-21 | 0.15 | 0.11 | 0.17 | -0.02 | -11.76% | 237 | 1,435 | 27.69% |
| GOOGL240719C00205000 | 2024-05-08 10:50AM EDT | 2024-07-19 | 0.41 | 0.39 | 0.42 | -0.09 | -18.00% | 7 | 45 | 25.56% |
| GOOGL240816C00205000 | 2024-05-08 2:33PM EDT | 2024-08-16 | 1.24 | 1.18 | 1.24 | -0.11 | -8.15% | 1 | 1,101 | 27.89% |
| GOOGL240920C00205000 | 2024-05-08 2:33PM EDT | 2024-09-20 | 2.03 | 1.68 | 2.01 | -0.26 | -11.35% | 2 | 1,332 | 27.58% |
| GOOGL241220C00205000 | 2024-05-07 10:38AM EDT | 2024-12-20 | 5.36 | 5.00 | 5.20 | 0.00 | - | 1 | 1,331 | 29.96% |
| GOOGL250117C00205000 | 2024-05-08 11:29AM EDT | 2025-01-17 | 6.10 | 5.80 | 5.95 | -0.20 | -3.17% | 6 | 1,514 | 29.92% |
| GOOGL250321C00205000 | 2024-05-08 2:32PM EDT | 2025-03-21 | 8.40 | 8.10 | 8.30 | -0.30 | -3.45% | 1 | 72 | 31.18% |
| GOOGL250620C00205000 | 2024-05-07 1:59PM EDT | 2025-06-20 | 11.80 | 10.55 | 11.45 | 0.00 | - | 59 | 1,288 | 32.36% |
| GOOGL250919C00205000 | 2024-05-03 1:22PM EDT | 2025-09-19 | 13.45 | 13.45 | 14.65 | 0.00 | - | 1 | 7 | 33.55% |
| GOOGL251219C00205000 | 2024-04-26 2:47PM EDT | 2025-12-19 | 18.40 | 16.60 | 19.05 | 0.00 | - | 50 | 254 | 36.12% |
| GOOGL260116C00205000 | 2024-05-07 3:17PM EDT | 2026-01-16 | 18.45 | 17.30 | 19.25 | 0.00 | - | 1 | 162 | 35.52% |
| GOOGL260618C00205000 | 2024-04-26 12:56PM EDT | 2026-06-18 | 24.17 | 21.70 | 23.50 | 0.00 | - | 96 | 97 | 36.17% |
| GOOGL261218C00205000 | 2024-04-26 11:17AM EDT | 2026-12-18 | 27.73 | 26.05 | 28.45 | 0.00 | - | 1 | 299 | 37.06% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00205000 | 2024-05-08 3:37PM EDT | 2024-06-21 | 35.37 | 35.15 | 36.05 | -3.08 | -8.01% | 14 | 15 | 32.76% |
| GOOGL240920P00205000 | 2024-05-07 1:44PM EDT | 2024-09-20 | 34.25 | 33.45 | 37.30 | 0.00 | - | 1 | 1 | 26.18% |
| GOOGL241220P00205000 | 2024-04-26 12:18PM EDT | 2024-12-20 | 35.03 | 36.35 | 36.95 | 0.00 | - | 4 | 3 | 19.00% |
| GOOGL250117P00205000 | 2024-04-10 2:44PM EDT | 2025-01-17 | 48.95 | 36.50 | 37.25 | 0.00 | - | - | 6 | 18.98% |
| GOOGL250321P00205000 | 2024-05-07 11:37AM EDT | 2025-03-21 | 37.35 | 36.25 | 38.75 | +0.75 | +2.05% | 1 | 39 | 20.90% |
| GOOGL250620P00205000 | 2024-04-26 9:42AM EDT | 2025-06-20 | 36.75 | 37.15 | 40.95 | 0.00 | - | 180 | 182 | 22.59% |
| GOOGL260116P00205000 | 2024-05-02 3:18PM EDT | 2026-01-16 | 44.17 | 41.00 | 42.45 | 0.00 | - | 2 | 13 | 20.45% |
| GOOGL261218P00205000 | 2024-03-18 9:34AM EDT | 2026-12-18 | 58.00 | 51.50 | 56.50 | 0.00 | - | 1 | 1 | 30.15% |
