$164.76
-2.87-1.71%
近くで: -
$165.05
0.290.18%
時間外: 7:59 PM EDT
Comments
Loading...
Alphabet (NASDAQ:GOOGL) 株価情報, オプションチェーン
オプションチェーンは、Alphabetの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Alphabetの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price90.78Nov 21, 2024
Change
00%
Bid88.2
Ask91.25
volume0
Intrest3
Strike
75
75
Last Price0.52Nov 21, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price-
Change
-
Bid83.2
Ask86.3
volume0
Intrest0
Strike
80
80
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest13
Last Price-
Change
-
Bid79.05
Ask81.15
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.02
volume0
Intrest0
Last Price85.5Nov 06, 2024
Change
00%
Bid74.45
Ask76.15
volume0
Intrest5
Strike
90
90
Last Price0.02Oct 29, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest2
Last Price84.32Nov 08, 2024
Change
00%
Bid68.35
Ask70.85
volume0
Intrest1
Strike
95
95
Last Price0.03Oct 29, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest3
Last Price73.53Nov 18, 2024
Change
00%
Bid63.3
Ask66.3
volume0
Intrest4
Strike
100
100
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest6
Last Price60.41Nov 22, 2024
Change
12.3116.93%
Bid58.4
Ask61
volume2
Intrest2
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price54.95Nov 22, 2024
Change
10.215.66%
Bid53.8
Ask55.65
volume12
Intrest10
Strike
110
110
Last Price0.04Nov 22, 2024
Change
0.0450%
Bid-
Ask2.03
volume10
Intrest1
Last Price59Nov 21, 2024
Change
00%
Bid48.65
Ask50.75
volume0
Intrest3
Strike
115
115
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask2.02
volume0
Intrest48
Last Price54Nov 21, 2024
Change
00%
Bid43.3
Ask46.15
volume0
Intrest4
Strike
120
120
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest207
Last Price42Nov 21, 2024
Change
00%
Bid38.35
Ask41.7
volume0
Intrest5
Strike
125
125
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume1
Intrest168
Last Price34.92Nov 22, 2024
Change
10.4723.07%
Bid34
Ask35.95
volume47
Intrest47
Strike
130
130
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest1590
Last Price30.17Nov 22, 2024
Change
8.4421.86%
Bid29.1
Ask30.5
volume40
Intrest40
Strike
135
135
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest4108
Last Price25.13Nov 22, 2024
Change
0.933.84%
Bid23.5
Ask25.75
volume2
Intrest37
Strike
140
140
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest479
Last Price20.91Nov 22, 2024
Change
0.814.03%
Bid18.6
Ask21.6
volume5
Intrest29
Strike
145
145
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest2214
Last Price19.5Nov 22, 2024
Change
1.497.1%
Bid17.65
Ask19
volume3
Intrest2
Strike
146
146
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest2094
Last Price18.35Nov 22, 2024
Change
16.747.65%
Bid16.75
Ask18.4
volume17
Intrest1
Strike
147
147
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest147
Last Price17.45Nov 22, 2024
Change
-
Bid15.7
Ask17.9
volume8
Intrest0
Strike
148
148
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest580
Last Price16Nov 22, 2024
Change
730.43%
Bid15.15
Ask16.05
volume11
Intrest8
Strike
149
149
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price15Nov 22, 2024
Change
0.63.85%
Bid14.2
Ask15
volume82
Intrest195
Strike
150
150
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume139
Intrest2054
Last Price12.95Nov 22, 2024
Change
0.453.6%
Bid11.05
Ask12.5
volume22
Intrest16
Strike
152.5
152.5
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume194
Intrest2109
Last Price10.18Nov 22, 2024
Change
0.827.45%
Bid8.65
Ask10.1
volume40
Intrest80
Strike
155
155
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1157
Intrest1326
Last Price7.49Nov 22, 2024
Change
2.1121.98%
Bid6.05
Ask8.45
volume43
Intrest41
Strike
157.5
157.5
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume562
Intrest1206
Last Price4.85Nov 22, 2024
Change
2.836.6%
Bid4.1
Ask5.65
volume163
Intrest467
Strike
160
160
Last Price0.01Nov 22, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume7201
Intrest8219
Last Price2.27Nov 22, 2024
Change
3.0957.65%
Bid2.16
Ask2.53
volume1611
Intrest572
Strike
162.5
162.5
Last Price0.01Nov 22, 2024
Change
0.1694.12%
Bid-
Ask0.01
volume9790
Intrest4318
Last Price0.01Nov 22, 2024
Change
3.2999.7%
Bid-
Ask0.02
volume19339
Intrest3168
Strike
165
165
Last Price0.36Nov 22, 2024
Change
0.0920%
Bid0.22
Ask0.55
volume19977
Intrest7828
Last Price0.01Nov 22, 2024
Change
1.4999.33%
Bid-
Ask0.01
volume19692
Intrest4890
Strike
167.5
167.5
Last Price2.76Nov 22, 2024
Change
1.52122.58%
Bid2.4
Ask4.05
volume4038
Intrest4289
Last Price0.01Nov 22, 2024
Change
0.5198.08%
Bid-
Ask0.01
volume6967
Intrest14096
Strike
170
170
Last Price5.25Nov 22, 2024
Change
2.4990.22%
Bid5.2
Ask5.8
volume1246
Intrest3703
Last Price0.01Nov 22, 2024
Change
0.1794.44%
Bid-
Ask0.01
volume1001
Intrest5940
Strike
172.5
172.5
Last Price7.87Nov 22, 2024
Change
3.2771.09%
Bid7.7
Ask8.75
volume364
Intrest3649
Last Price0.01Nov 22, 2024
Change
0.0990%
Bid-
Ask0.01
volume557
Intrest11475
Strike
175
175
Last Price10.13Nov 22, 2024
Change
2.8338.77%
Bid9.65
Ask11
volume596
Intrest1768
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.01
volume602
Intrest12969
Strike
177.5
177.5
Last Price12.55Nov 22, 2024
Change
2.9530.73%
Bid12.5
Ask13.35
volume157
Intrest4469
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume652
Intrest23955
Strike
180
180
Last Price14.95Nov 22, 2024
Change
2.4719.79%
Bid13.1
Ask15.8
volume100
Intrest626
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume281
Intrest7541
Strike
182.5
182.5
Last Price17.53Nov 22, 2024
Change
1.579.84%
Bid16.6
Ask18.6
volume10
Intrest16
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume668
Intrest8317
Strike
185
185
Last Price20.05Nov 22, 2024
Change
1.598.61%
Bid19.15
Ask21
volume57
Intrest11
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume130
Intrest4812
Strike
187.5
187.5
Last Price23.09Nov 21, 2024
Change
00%
Bid20.7
Ask24.25
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume13
Intrest2642
Strike
190
190
Last Price24.89Nov 22, 2024
Change
2.6912.12%
Bid23.25
Ask26.8
volume50
Intrest6
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1841
Strike
192.5
192.5
Last Price24.9Nov 21, 2024
Change
00%
Bid25.65
Ask29.45
volume0
Intrest3
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume20
Intrest5605
Strike
195
195
Last Price27.4Nov 21, 2024
Change
00%
Bid28.65
Ask30.9
volume0
Intrest1
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3378
Strike
197.5
197.5
Last Price22.15Nov 14, 2024
Change
00%
Bid31.15
Ask34.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest5117
Strike
200
200
Last Price32.77Nov 21, 2024
Change
00%
Bid33.6
Ask36.1
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest162
Strike
202.5
202.5
Last Price37.5Nov 21, 2024
Change
00%
Bid36.1
Ask39.45
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask2.02
volume0
Intrest186
Strike
205
205
Last Price29.5Nov 14, 2024
Change
00%
Bid38.7
Ask41.85
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest213
Strike
210
210
Last Price42.65Nov 21, 2024
Change
00%
Bid43.7
Ask46.9
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest56
Strike
215
215
Last Price36.1Nov 13, 2024
Change
00%
Bid48.55
Ask51.95
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask2.02
volume0
Intrest17
Strike
220
220
Last Price38.25Nov 12, 2024
Change
00%
Bid53.6
Ask56.95
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest104
Strike
225
225
Last Price-
Change
-
Bid58.7
Ask61.9
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest144
Strike
230
230
Last Price51.6Nov 08, 2024
Change
00%
Bid63.65
Ask66.8
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
235
235
Last Price-
Change
-
Bid68.65
Ask71.8
volume0
Intrest0
Last Price0.03Oct 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid73.6
Ask76.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.02
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid78.6
Ask81.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.02
volume0
Intrest0
Strike
250
250
Last Price68.25Nov 12, 2024
Change
00%
Bid83.6
Ask86.9
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask2.02
volume0
Intrest28
Strike
255
255
Last Price79.55Nov 14, 2024
Change
00%
Bid88.65
Ask91.65
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.22
volume5
Intrest5
Strike
260
260
Last Price78.25Nov 12, 2024
Change
00%
Bid93.65
Ask96.9
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved