$146.75
1.150.79%
가까이에: -
$148.90
2.151.47%
시간외: 7:59 PM EDT
Comments
Loading...
Alphabet (NASDAQ:GOOGL) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Alphabet의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Alphabet에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid64.65
Ask68.5
volume0
Intrest0
Strike
80
80
Last Price0.02Apr 07, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest10
Last Price63.51Apr 04, 2025
Change
00%
Bid59.7
Ask63.55
volume0
Intrest1
Strike
85
85
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.03
volume20
Intrest100
Last Price-
Change
-
Bid54.6
Ask58.5
volume0
Intrest0
Strike
90
90
Last Price0.02Apr 07, 2025
Change
0.0360%
Bid-
Ask0.04
volume820
Intrest5
Last Price49.02Apr 07, 2025
Change
7.3413.02%
Bid49.7
Ask53.55
volume2
Intrest9
Strike
95
95
Last Price0.03Apr 07, 2025
Change
0.0125%
Bid0.01
Ask0.04
volume72
Intrest8
Last Price48.7Apr 07, 2025
Change
2.675.2%
Bid44.65
Ask48.55
volume10
Intrest8
Strike
100
100
Last Price0.04Apr 07, 2025
Change
0.0450%
Bid0.03
Ask0.06
volume924
Intrest40
Last Price37.75Apr 07, 2025
Change
14.7328.07%
Bid39.7
Ask43.6
volume1
Intrest8
Strike
105
105
Last Price0.05Apr 07, 2025
Change
0.0861.54%
Bid0.03
Ask0.08
volume223
Intrest5639
Last Price36.75Apr 07, 2025
Change
0.150.41%
Bid35
Ask38.55
volume9
Intrest15
Strike
110
110
Last Price0.08Apr 07, 2025
Change
0.1463.64%
Bid0.07
Ask0.11
volume660
Intrest2567
Last Price31.4Apr 07, 2025
Change
1.855.56%
Bid30
Ask33.7
volume2
Intrest6
Strike
115
115
Last Price0.16Apr 07, 2025
Change
0.1650%
Bid0.15
Ask0.19
volume294
Intrest159
Last Price26.1Apr 07, 2025
Change
10.0327.76%
Bid25
Ask28.85
volume10
Intrest10
Strike
120
120
Last Price0.31Apr 07, 2025
Change
0.3452.31%
Bid0.26
Ask0.31
volume1128
Intrest2263
Last Price22.75Apr 07, 2025
Change
0.93.81%
Bid22.05
Ask22.75
volume76
Intrest85
Strike
125
125
Last Price0.52Apr 07, 2025
Change
0.4546.39%
Bid0.47
Ask0.53
volume1458
Intrest891
Last Price16.65Apr 07, 2025
Change
315.27%
Bid16.3
Ask18.9
volume46
Intrest15
Strike
129
129
Last Price0.77Apr 07, 2025
Change
0.5842.96%
Bid0.72
Ask0.8
volume972
Intrest311
Last Price17.6Apr 07, 2025
Change
0.31.68%
Bid17.25
Ask19.75
volume52
Intrest24
Strike
130
130
Last Price0.85Apr 07, 2025
Change
0.6442.95%
Bid0.82
Ask0.89
volume1188
Intrest1113
Last Price17.35Apr 07, 2025
Change
1.47.47%
Bid16.35
Ask17.2
volume25
Intrest45
Strike
131
131
Last Price0.96Apr 07, 2025
Change
0.4531.91%
Bid0.9
Ask0.99
volume1256
Intrest261
Last Price15.5Apr 07, 2025
Change
4.6523.08%
Bid15.05
Ask17.3
volume38
Intrest0
Strike
132
132
Last Price1.07Apr 07, 2025
Change
0.739.55%
Bid1.04
Ask1.1
volume457
Intrest324
Last Price14.6Apr 07, 2025
Change
1.6510.15%
Bid14.75
Ask15.5
volume107
Intrest6
Strike
133
133
Last Price1.17Apr 07, 2025
Change
0.7438.74%
Bid1.16
Ask1.22
volume310
Intrest252
Last Price13.66Apr 07, 2025
Change
1.499.83%
Bid13.85
Ask14.35
volume240
Intrest2
Strike
134
134
Last Price1.29Apr 07, 2025
Change
0.8238.86%
Bid1.26
Ask1.35
volume474
Intrest318
Last Price13.65Apr 07, 2025
Change
0.53.8%
Bid12.85
Ask13.7
volume373
Intrest136
Strike
135
135
Last Price1.65Apr 07, 2025
Change
0.6327.63%
Bid1.41
Ask1.5
volume1022
Intrest905
Last Price12.3Apr 07, 2025
Change
1.28.89%
Bid11.9
Ask14.7
volume140
Intrest9
Strike
136
136
Last Price1.61Apr 07, 2025
Change
0.5324.77%
Bid1.57
Ask1.65
volume663
Intrest717
Last Price11.3Apr 07, 2025
Change
2.115.67%
Bid11.5
Ask11.8
volume315
Intrest9
Strike
137
137
Last Price2.02Apr 07, 2025
Change
0.6223.48%
Bid1.74
Ask1.82
volume467
Intrest247
Last Price10.5Apr 07, 2025
Change
1.9515.66%
Bid10.7
Ask11
volume192
Intrest10
Strike
138
138
Last Price2.16Apr 07, 2025
Change
0.6222.3%
Bid1.92
Ask2.04
volume1513
Intrest624
Last Price9.9Apr 07, 2025
Change
1.7515.02%
Bid10
Ask10.15
volume138
Intrest29
Strike
139
139
Last Price2.1Apr 07, 2025
Change
0.930%
Bid2.15
Ask2.24
volume922
Intrest881
Last Price9.35Apr 07, 2025
Change
0.373.81%
Bid9.2
Ask9.45
volume911
Intrest356
Strike
140
140
Last Price2.44Apr 07, 2025
Change
0.8325.38%
Bid2.41
Ask2.47
volume4529
Intrest2451
Last Price8.8Apr 07, 2025
Change
1.2812.7%
Bid8.45
Ask8.6
volume411
Intrest174
Strike
141
141
Last Price2.85Apr 07, 2025
Change
0.7721.27%
Bid2.66
Ask2.74
volume1231
Intrest638
Last Price8.15Apr 07, 2025
Change
0.11.21%
Bid7.75
Ask8
volume985
Intrest135
Strike
142
142
Last Price2.97Apr 07, 2025
Change
0.9323.85%
Bid2.92
Ask3.05
volume2496
Intrest1058
Last Price7.24Apr 07, 2025
Change
0.779.61%
Bid7.05
Ask7.2
volume1277
Intrest220
Strike
143
143
Last Price3.35Apr 07, 2025
Change
0.8520.24%
Bid3.25
Ask3.35
volume1076
Intrest1189
Last Price6.4Apr 07, 2025
Change
0.79.86%
Bid6.4
Ask6.6
volume861
Intrest175
Strike
144
144
Last Price3.68Apr 07, 2025
Change
0.9720.86%
Bid3.6
Ask3.7
volume1800
Intrest734
Last Price5.75Apr 07, 2025
Change
0.050.88%
Bid5.8
Ask6
volume2335
Intrest456
Strike
145
145
Last Price4.09Apr 07, 2025
Change
0.9118.2%
Bid3.9
Ask4.05
volume2761
Intrest1732
Last Price5.15Apr 07, 2025
Change
0.050.98%
Bid5.2
Ask5.4
volume1383
Intrest134
Strike
146
146
Last Price4.45Apr 07, 2025
Change
0.9517.59%
Bid4.35
Ask4.45
volume1426
Intrest1331
Last Price4.6Apr 07, 2025
Change
0.12.22%
Bid4.6
Ask4.7
volume2963
Intrest264
Strike
147
147
Last Price5Apr 07, 2025
Change
0.6912.13%
Bid4.8
Ask4.9
volume1296
Intrest1064
Last Price4.2Apr 07, 2025
Change
0.153.7%
Bid4.1
Ask4.25
volume3443
Intrest1568
Strike
148
148
Last Price5.42Apr 07, 2025
Change
0.9114.38%
Bid5.25
Ask5.4
volume1586
Intrest1040
Last Price3.7Apr 07, 2025
Change
0.12.78%
Bid3.6
Ask3.75
volume2876
Intrest730
Strike
149
149
Last Price6.25Apr 07, 2025
Change
0.050.81%
Bid5.75
Ask5.9
volume1125
Intrest705
Last Price3.25Apr 07, 2025
Change
0.26.56%
Bid3.15
Ask3.25
volume6903
Intrest1712
Strike
150
150
Last Price6.5Apr 07, 2025
Change
0.912.16%
Bid6.25
Ask6.45
volume1186
Intrest2782
Last Price2.26Apr 07, 2025
Change
0.178.13%
Bid2.16
Ask2.26
volume4315
Intrest2092
Strike
152.5
152.5
Last Price8.6Apr 07, 2025
Change
0.323.59%
Bid7.7
Ask7.95
volume1044
Intrest1208
Last Price1.45Apr 07, 2025
Change
0.042.84%
Bid1.4
Ask1.47
volume35072
Intrest12491
Strike
155
155
Last Price10.03Apr 07, 2025
Change
0.726.7%
Bid9.5
Ask9.75
volume598
Intrest5548
Last Price0.9Apr 07, 2025
Change
0.011.1%
Bid0.86
Ask0.95
volume5888
Intrest7901
Strike
157.5
157.5
Last Price11.74Apr 07, 2025
Change
0.897.05%
Bid11.4
Ask12.1
volume191
Intrest1456
Last Price0.56Apr 07, 2025
Change
0.046.67%
Bid0.53
Ask0.59
volume4604
Intrest4240
Strike
160
160
Last Price14.42Apr 07, 2025
Change
0.473.16%
Bid13.35
Ask14.05
volume204
Intrest1358
Last Price0.33Apr 07, 2025
Change
0.0615.38%
Bid0.31
Ask0.35
volume2103
Intrest3755
Strike
162.5
162.5
Last Price16.45Apr 07, 2025
Change
2.215.44%
Bid14.25
Ask18.1
volume15
Intrest450
Last Price0.21Apr 07, 2025
Change
0.0519.23%
Bid0.21
Ask0.22
volume3336
Intrest5678
Strike
165
165
Last Price18.98Apr 07, 2025
Change
2.5315.38%
Bid18.2
Ask18.85
volume79
Intrest730
Last Price0.12Apr 07, 2025
Change
0.0529.41%
Bid0.11
Ask0.12
volume2930
Intrest2682
Strike
167.5
167.5
Last Price20.2Apr 07, 2025
Change
0.954.94%
Bid19.35
Ask23
volume20
Intrest197
Last Price0.09Apr 07, 2025
Change
0.0640%
Bid0.07
Ask0.09
volume1515
Intrest3387
Strike
170
170
Last Price23.25Apr 07, 2025
Change
0.451.97%
Bid21.6
Ask24.65
volume26
Intrest277
Last Price0.06Apr 07, 2025
Change
0.0545.45%
Bid0.04
Ask0.07
volume826
Intrest4412
Strike
172.5
172.5
Last Price30.15Apr 07, 2025
Change
5.6122.86%
Bid24.05
Ask28
volume2
Intrest3
Last Price0.04Apr 07, 2025
Change
0.0342.86%
Bid0.02
Ask0.05
volume440
Intrest3115
Strike
175
175
Last Price32.55Apr 07, 2025
Change
5.5520.56%
Bid26.6
Ask30.45
volume7
Intrest7
Last Price0.03Apr 07, 2025
Change
0.0240%
Bid0.03
Ask0.05
volume329
Intrest1512
Strike
177.5
177.5
Last Price35.1Apr 07, 2025
Change
8.8533.71%
Bid29.05
Ask32.9
volume1
Intrest0
Last Price0.01Apr 07, 2025
Change
0.0375%
Bid0.01
Ask0.04
volume181
Intrest2252
Strike
180
180
Last Price34.29Apr 07, 2025
Change
5.7920.32%
Bid31.65
Ask35.45
volume1
Intrest2
Last Price0.03Apr 07, 2025
Change
0.0240%
Bid0.01
Ask0.04
volume18
Intrest281
Strike
182.5
182.5
Last Price40.15Apr 07, 2025
Change
12.3844.58%
Bid34.15
Ask37.95
volume1
Intrest0
Last Price0.02Apr 07, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume633
Intrest1284
Strike
185
185
Last Price37.3Apr 07, 2025
Change
0.41.08%
Bid36.65
Ask40.5
volume5
Intrest1
Last Price0.02Apr 07, 2025
Change
0.01100%
Bid-
Ask0.02
volume5
Intrest424
Strike
187.5
187.5
Last Price36.35Mar 31, 2025
Change
00%
Bid39.05
Ask42.95
volume0
Intrest0
Last Price0.02Apr 07, 2025
Change
00%
Bid-
Ask0.02
volume256
Intrest1733
Strike
190
190
Last Price47.6Apr 07, 2025
Change
9.8726.16%
Bid41.55
Ask45.5
volume1
Intrest0
Last Price0.02Apr 07, 2025
Change
0.01100%
Bid-
Ask0.03
volume8
Intrest409
Strike
195
195
Last Price40.8Mar 31, 2025
Change
00%
Bid46.55
Ask50.5
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1362
Strike
200
200
Last Price56.35Apr 07, 2025
Change
17.2644.15%
Bid51.55
Ask55.45
volume3
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest129
Strike
205
205
Last Price44.1Mar 27, 2025
Change
00%
Bid56.55
Ask60.5
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest43
Strike
210
210
Last Price46.34Mar 27, 2025
Change
00%
Bid61.55
Ask65.5
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Strike
215
215
Last Price50.25Mar 27, 2025
Change
00%
Bid66.55
Ask70.5
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
220
220
Last Price65Mar 28, 2025
Change
00%
Bid71.55
Ask75.45
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Strike
225
225
Last Price56.4Mar 25, 2025
Change
00%
Bid76.55
Ask80.5
volume0
Intrest0
Last Price0.03Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
230
230
Last Price-
Change
-
Bid81.55
Ask85.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
235
235
Last Price80.85Mar 31, 2025
Change
00%
Bid86.55
Ask90.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
240
240
Last Price93.6Apr 07, 2025
Change
8.7510.31%
Bid92.75
Ask95.45
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid96.55
Ask100.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid101.55
Ask105.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid106.55
Ask110.45
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
260
260
Last Price113.3Apr 07, 2025
Change
-
Bid111.55
Ask115.45
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
265
265
Last Price118.3Apr 07, 2025
Change
-
Bid116.55
Ask120.5
volume1
Intrest0
Last Price0.02Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid121.55
Ask125.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved