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 Price104.89Feb 20, 2025
Change
00%
Bid102.85
Ask103.2
volume0
Intrest20
Strike
80
80
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest94
Last Price101.87Feb 10, 2025
Change
00%
Bid97.9
Ask98.25
volume0
Intrest2
Strike
85
85
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest39
Last Price93.8Feb 18, 2025
Change
00%
Bid92.9
Ask93.2
volume0
Intrest14
Strike
90
90
Last Price0.04Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Last Price97.95Jan 03, 2025
Change
00%
Bid87.8
Ask88.3
volume0
Intrest1
Strike
95
95
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest133
Last Price83.91Feb 20, 2025
Change
00%
Bid82.85
Ask83.2
volume0
Intrest41
Strike
100
100
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest893
Last Price79.72Feb 21, 2025
Change
9.8310.98%
Bid77.95
Ask78.2
volume1
Intrest292
Strike
105
105
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1205
Last Price74.72Feb 20, 2025
Change
00%
Bid72.9
Ask73.2
volume0
Intrest250
Strike
110
110
Last Price0.01Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1040
Last Price68.98Feb 20, 2025
Change
00%
Bid67.9
Ask68.2
volume0
Intrest746
Strike
115
115
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5098
Last Price64.31Feb 21, 2025
Change
0.691.06%
Bid62.85
Ask63.2
volume1
Intrest49
Strike
120
120
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest756
Last Price59.64Feb 20, 2025
Change
00%
Bid57.9
Ask58.25
volume0
Intrest130
Strike
125
125
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1701
Last Price54.19Feb 20, 2025
Change
00%
Bid52.85
Ask53.2
volume0
Intrest1942
Strike
130
130
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5511
Last Price48.72Feb 20, 2025
Change
00%
Bid47.75
Ask48.2
volume0
Intrest168
Strike
135
135
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest2108
Last Price45.03Feb 21, 2025
Change
0.511.15%
Bid42.85
Ask43.2
volume1
Intrest331
Strike
140
140
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4386
Last Price39.46Feb 20, 2025
Change
00%
Bid37.85
Ask38.3
volume0
Intrest741
Strike
145
145
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest5161
Last Price34.27Feb 21, 2025
Change
00%
Bid32.9
Ask33.25
volume1
Intrest1858
Strike
150
150
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4354
Last Price29.3Feb 20, 2025
Change
00%
Bid27.85
Ask28.2
volume0
Intrest1315
Strike
155
155
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10385
Last Price25.75Feb 18, 2025
Change
00%
Bid25.35
Ask25.7
volume0
Intrest2
Strike
157.5
157.5
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price23.57Feb 21, 2025
Change
0.733%
Bid23
Ask23.2
volume5
Intrest1604
Strike
160
160
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest6638
Last Price21.75Feb 21, 2025
Change
0.83.55%
Bid20.35
Ask20.8
volume3
Intrest6
Strike
162.5
162.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest167
Last Price18Feb 21, 2025
Change
1.356.98%
Bid18
Ask18.2
volume25
Intrest3302
Strike
165
165
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume54
Intrest8644
Last Price16.37Feb 20, 2025
Change
00%
Bid15.4
Ask15.7
volume0
Intrest6
Strike
167.5
167.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest1001
Last Price14.1Feb 21, 2025
Change
0.543.69%
Bid13
Ask13.2
volume129
Intrest3644
Strike
170
170
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume49
Intrest7344
Last Price11.3Feb 21, 2025
Change
0.957.76%
Bid10.5
Ask10.7
volume5
Intrest454
Strike
172.5
172.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume16
Intrest1553
Last Price8.5Feb 21, 2025
Change
1.515%
Bid8
Ask8.2
volume230
Intrest3155
Strike
175
175
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume141
Intrest8016
Last Price6.85Feb 21, 2025
Change
0.23.01%
Bid5.5
Ask5.7
volume13
Intrest409
Strike
177.5
177.5
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume505
Intrest7207
Last Price3Feb 21, 2025
Change
2.0540.59%
Bid3.05
Ask3.25
volume327
Intrest5105
Strike
180
180
Last Price0.07Feb 21, 2025
Change
0.0330%
Bid0.07
Ask0.08
volume849
Intrest9550
Last Price1.06Feb 21, 2025
Change
1.3856.56%
Bid1.03
Ask1.07
volume752
Intrest2754
Strike
182.5
182.5
Last Price0.48Feb 21, 2025
Change
0.1337.14%
Bid0.48
Ask0.51
volume3470
Intrest6785
Last Price0.16Feb 21, 2025
Change
0.781.4%
Bid0.15
Ask0.16
volume11160
Intrest15718
Strike
185
185
Last Price2.08Feb 21, 2025
Change
0.8771.9%
Bid2.04
Ask2.2
volume3059
Intrest10289
Last Price0.02Feb 21, 2025
Change
0.1890%
Bid0.02
Ask0.03
volume11484
Intrest22871
Strike
187.5
187.5
Last Price4.55Feb 21, 2025
Change
1.6456.36%
Bid4.35
Ask4.55
volume138
Intrest4758
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume1880
Intrest33361
Strike
190
190
Last Price6.72Feb 21, 2025
Change
1.528.74%
Bid6.8
Ask7.05
volume343
Intrest3128
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume274
Intrest11595
Strike
192.5
192.5
Last Price9.18Feb 21, 2025
Change
1.215.04%
Bid9.3
Ask9.5
volume21
Intrest467
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume6954
Intrest16612
Strike
195
195
Last Price11.95Feb 21, 2025
Change
1.4213.49%
Bid11.85
Ask12.05
volume36
Intrest3373
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume17
Intrest4638
Strike
197.5
197.5
Last Price12.72Feb 21, 2025
Change
0.584.36%
Bid14.3
Ask14.55
volume1
Intrest103
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume42
Intrest21873
Strike
200
200
Last Price14.65Feb 21, 2025
Change
1.157.28%
Bid16.8
Ask17.05
volume1
Intrest313
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest4469
Strike
202.5
202.5
Last Price18.5Feb 21, 2025
Change
0.21.09%
Bid19.25
Ask19.6
volume1
Intrest411
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest10755
Strike
205
205
Last Price20.18Feb 20, 2025
Change
00%
Bid21.7
Ask22.2
volume0
Intrest262
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest4710
Strike
207.5
207.5
Last Price22.8Feb 20, 2025
Change
00%
Bid24.2
Ask24.7
volume0
Intrest125
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest13635
Strike
210
210
Last Price25.8Feb 20, 2025
Change
00%
Bid26.7
Ask27.2
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest2478
Strike
212.5
212.5
Last Price24.75Feb 10, 2025
Change
00%
Bid29.2
Ask29.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest7483
Strike
215
215
Last Price13.15Feb 04, 2025
Change
00%
Bid31.7
Ask32.2
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1256
Strike
217.5
217.5
Last Price29.15Feb 05, 2025
Change
00%
Bid34.2
Ask34.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14408
Strike
220
220
Last Price35.8Feb 20, 2025
Change
00%
Bid36.7
Ask37.3
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest8422
Strike
225
225
Last Price39.1Feb 07, 2025
Change
00%
Bid41.7
Ask42.2
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume20
Intrest8174
Strike
230
230
Last Price27.85Feb 03, 2025
Change
00%
Bid46.7
Ask47.2
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14446
Strike
235
235
Last Price31.85Jan 31, 2025
Change
00%
Bid51.7
Ask52.2
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2941
Strike
240
240
Last Price48.55Feb 05, 2025
Change
00%
Bid56.7
Ask57.2
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1103
Strike
245
245
Last Price40.74Jan 31, 2025
Change
00%
Bid61.7
Ask62.2
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2795
Strike
250
250
Last Price45.86Feb 04, 2025
Change
00%
Bid66.7
Ask67.2
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest728
Strike
255
255
Last Price59.6Jan 23, 2025
Change
00%
Bid71.7
Ask72.2
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest608
Strike
260
260
Last Price69Jan 28, 2025
Change
00%
Bid76.7
Ask77.2
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest419
Strike
265
265
Last Price70.17Jan 27, 2025
Change
00%
Bid81.7
Ask82.2
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5730
Strike
270
270
Last Price79.4Dec 23, 2024
Change
00%
Bid86.7
Ask87.2
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6411
Strike
275
275
Last Price-
Change
-
Bid91.7
Ask92.2
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1555
Strike
280
280
Last Price-
Change
-
Bid96.7
Ask97.2
volume0
Intrest0
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
285
285
Last Price-
Change
-
Bid101.7
Ask102.2
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest51
Strike
290
290
Last Price-
Change
-
Bid106.7
Ask107.2
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1500
Strike
295
295
Last Price88.5Feb 04, 2025
Change
00%
Bid111.7
Ask112.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved