香港股市 已收市

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,513.93-7.67 (-0.30%)
收市價: 04:00PM EDT
價內期權
認購期權範圍2021年6月18日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
GOOG210618C005200002021-06-03 1:38PM EDT520.001,880.301,983.502,001.200.00-137615.50%
GOOG210618C005400002020-07-09 4:58PM EDT540.00595.000.000.000.00-350.00%
GOOG210618C005600002020-08-24 10:26AM EDT560.001,037.50882.10890.800.00-220.00%
GOOG210618C005800002020-07-01 12:59PM EDT580.00860.73902.00912.000.00-420.00%
GOOG210618C006000002021-06-01 11:09AM EDT600.001,810.501,904.301,918.500.00-312522.46%
GOOG210618C006400002020-07-09 4:58PM EDT640.00642.040.000.000.00-220.00%
GOOG210618C006800002021-05-13 11:57AM EDT680.001,576.101,824.001,841.100.00-12512.33%
GOOG210618C007000002021-05-06 1:45PM EDT700.001,667.131,741.501,757.600.00-150.00%
GOOG210618C007200002021-05-28 10:09AM EDT720.001,697.071,784.001,798.600.00-12459.72%
GOOG210618C007400002021-04-28 9:38AM EDT740.001,669.990.000.000.00-130.00%
GOOG210618C008000002021-04-30 10:54AM EDT800.001,609.451,604.501,619.700.00-190.00%
GOOG210618C008200002020-07-09 4:58PM EDT820.00419.140.000.000.00-210.00%
GOOG210618C008400002020-07-09 4:58PM EDT840.00516.900.000.000.00-180.00%
GOOG210618C008600002021-01-04 3:23PM EDT860.00868.801,206.501,216.500.00-170.00%
GOOG210618C008800002020-07-09 4:58PM EDT880.00422.500.000.000.00-130.00%
GOOG210618C009000002021-01-07 12:16PM EDT900.00867.041,195.001,205.000.00-2140.00%
GOOG210618C009200002021-05-26 9:38AM EDT920.001,500.671,583.501,601.200.00-102400.82%
GOOG210618C009400002021-02-26 11:38AM EDT940.001,092.601,093.001,102.000.00-110.00%
GOOG210618C009600002020-07-09 4:58PM EDT960.00228.480.000.000.00-120.00%
GOOG210618C009800002021-05-20 1:56PM EDT980.001,368.001,523.601,538.900.00-22355.53%
GOOG210618C010000002021-06-11 12:42PM EDT1,000.001,511.341,503.601,521.10+94.32+6.66%137369.19%
GOOG210618C010200002020-07-09 4:58PM EDT1,020.00224.000.000.000.00-4120.00%
GOOG210618C010400002021-06-11 1:26PM EDT1,040.001,461.701,463.601,481.00+404.30+38.24%646353.96%
GOOG210618C010600002021-03-22 2:03PM EDT1,060.00998.831,222.301,225.500.00-2190.00%
GOOG210618C010800002021-03-22 2:03PM EDT1,080.00979.061,201.901,205.900.00-2180.00%
GOOG210618C011000002021-06-04 3:40PM EDT1,100.001,352.301,403.801,418.700.00-556313.22%
GOOG210618C011100002021-06-09 2:34PM EDT1,110.001,384.311,393.801,408.700.00-18310.08%
GOOG210618C011200002021-03-15 1:17PM EDT1,120.00932.301,128.001,146.500.00-1230.00%
GOOG210618C011300002021-02-11 2:39PM EDT1,130.00963.30932.00940.500.00-6120.00%
GOOG210618C011400002020-08-19 1:30PM EDT1,140.00468.90365.50375.000.00-150.00%
GOOG210618C011500002021-06-04 3:39PM EDT1,150.001,303.001,353.801,371.200.00-108318.57%
GOOG210618C011550002020-08-21 2:55PM EDT1,155.00474.31354.00363.500.00-150.00%
GOOG210618C011600002021-06-07 10:48AM EDT1,160.001,282.921,343.501,359.800.00-220304.52%
GOOG210618C011650002020-08-25 11:00AM EDT1,165.00483.19329.60336.700.00-1430.00%
GOOG210618C011700002021-04-21 2:41PM EDT1,170.001,112.331,167.001,185.000.00-1210.00%
GOOG210618C011750002021-05-24 9:49AM EDT1,175.001,198.001,328.501,346.200.00-112310.66%
GOOG210618C011800002020-10-19 3:20PM EDT1,180.00397.39581.90589.100.00-160.00%
GOOG210618C011850002021-04-27 9:44AM EDT1,185.001,135.951,245.801,252.400.00-7130.00%
GOOG210618C011900002020-07-09 4:58PM EDT1,190.00228.700.000.000.00-190.00%
GOOG210618C011950002020-07-09 4:58PM EDT1,195.00225.700.000.000.00-150.00%
GOOG210618C012000002021-06-08 11:22AM EDT1,200.001,268.461,303.501,319.700.00-184291.60%
GOOG210618C012050002021-06-10 10:23AM EDT1,205.001,311.061,294.601,298.300.00-250.00%
GOOG210618C012100002021-02-24 11:15AM EDT1,210.00844.32825.00834.000.00-1110.00%
GOOG210618C012200002020-12-02 11:50AM EDT1,220.00606.60546.00556.000.00-120.00%
GOOG210618C012250002021-03-12 12:53PM EDT1,225.00844.901,058.901,067.000.00-130.00%
GOOG210618C012300002021-04-05 12:47PM EDT1,230.001,001.001,118.601,136.800.00-160.00%
GOOG210618C012350002020-09-03 2:05PM EDT1,235.00482.00299.40306.200.00-130.00%
GOOG210618C012400002021-05-24 2:45PM EDT1,240.001,174.501,263.501,281.300.00-125291.50%
GOOG210618C012450002020-12-18 11:04AM EDT1,245.00511.22503.50513.500.00-140.00%
GOOG210618C012500002021-04-28 9:53AM EDT1,250.001,190.001,168.301,172.800.00-3130.00%
GOOG210618C012550002021-05-10 3:21PM EDT1,255.001,007.001,227.501,246.500.00-2130.00%
GOOG210618C012600002021-04-19 9:30AM EDT1,260.001,037.100.000.000.00-1250.00%
GOOG210618C012650002021-01-12 10:31AM EDT1,265.00514.170.000.000.00-1110.00%
GOOG210618C012700002021-02-03 10:43AM EDT1,270.00786.40840.50850.500.00-190.00%
GOOG210618C012750002021-04-30 11:57AM EDT1,275.001,129.201,129.601,144.900.00-1220.00%
GOOG210618C012800002021-03-03 3:45PM EDT1,280.00750.80856.50866.000.00-280.00%
GOOG210618C012850002021-05-04 10:49AM EDT1,285.001,055.201,107.701,115.100.00-150.00%
GOOG210618C012900002020-11-30 11:34AM EDT1,290.00498.40480.90486.400.00-460.00%
GOOG210618C012950002020-09-11 1:31PM EDT1,295.00298.92298.70304.600.00-180.00%
GOOG210618C013000002021-06-01 9:37AM EDT1,300.001,212.001,204.001,219.60+84.87+7.53%198262.33%
GOOG210618C013050002021-04-19 10:41AM EDT1,305.00995.40984.60989.500.00-260.00%
GOOG210618C013100002020-09-09 10:25AM EDT1,310.00337.30283.50288.800.00-25110.00%
GOOG210618C013150002021-04-27 10:07AM EDT1,315.00999.001,116.401,122.600.00-520.00%
GOOG210618C013200002020-08-11 1:18PM EDT1,320.00285.53308.00318.000.00-10140.00%
GOOG210618C013250002021-05-10 11:14AM EDT1,325.001,014.801,157.101,176.500.00-1160.00%
GOOG210618C013300002020-10-07 12:32PM EDT1,330.00235.55465.40473.900.00-450.00%
GOOG210618C013350002021-02-08 10:55AM EDT1,335.00760.80712.80720.200.00-10100.00%
GOOG210618C013400002021-05-27 10:55AM EDT1,340.001,094.171,164.001,181.300.00-411262.87%
GOOG210618C013450002020-12-30 1:33PM EDT1,345.00422.81510.00519.500.00-1130.00%
GOOG210618C013500002021-06-03 10:32AM EDT1,350.001,041.001,154.001,171.300.00-224260.11%
GOOG210618C013600002021-04-05 10:53AM EDT1,360.00846.311,002.301,011.400.00-1780.00%
GOOG210618C013700002020-11-11 12:58PM EDT1,370.00430.22438.90447.000.00-1180.00%
GOOG210618C013800002021-05-19 12:17PM EDT1,380.00920.511,124.001,141.300.00-729251.98%
GOOG210618C013900002021-05-17 10:47AM EDT1,390.00925.901,114.001,131.300.00-110249.30%
GOOG210618C014000002021-06-08 11:22AM EDT1,400.001,068.461,104.001,121.300.00-1133246.64%
GOOG210618C014200002021-04-29 1:02PM EDT1,420.00996.50984.701,001.000.00-10390.00%
GOOG210618C014400002021-06-01 9:37AM EDT1,440.00987.331,064.001,081.300.00-160236.19%
GOOG210618C014500002021-05-19 12:17PM EDT1,450.00851.921,054.001,071.300.00-11233.62%
GOOG210618C014600002021-04-13 2:21PM EDT1,460.00839.53798.70809.500.00-1600.00%
GOOG210618C014650002020-12-18 1:31PM EDT1,465.00321.41314.00323.000.00-110.00%
GOOG210618C014700002021-04-13 2:21PM EDT1,470.00797.83788.90802.500.00-110.00%
GOOG210618C014750002021-04-23 1:24PM EDT1,475.00843.00862.10881.000.00-120.00%
GOOG210618C014800002021-04-28 3:45PM EDT1,480.00915.20924.70941.500.00-1540.00%
GOOG210618C014850002020-11-27 11:44AM EDT1,485.00363.85309.70315.900.00-110.00%
GOOG210618C014900002021-03-16 1:27PM EDT1,490.00622.10804.30819.500.00-120.00%
GOOG210618C014950002020-12-02 3:13PM EDT1,495.00381.18312.50321.000.00-110.00%
GOOG210618C015000002021-06-11 2:59PM EDT1,500.001,005.451,004.401,018.40-1.17-0.12%1463203.14%
GOOG210618C015050002021-02-03 10:55AM EDT1,505.00589.00614.50623.500.00-1000.00%
GOOG210618C015100002021-02-03 1:36PM EDT1,510.00589.18609.00619.000.00-100.00%
GOOG210618C015150002021-01-26 1:45PM EDT1,515.00426.52536.90551.100.00-110.00%
GOOG210618C015200002021-06-09 2:00PM EDT1,520.00981.20984.40998.700.00-146200.62%
GOOG210618C015250002021-02-03 12:38PM EDT1,525.00570.70595.00604.500.00--00.00%
GOOG210618C015300002021-02-16 11:04AM EDT1,530.00623.20548.00554.400.00-130.00%
GOOG210618C015350002021-04-05 10:47AM EDT1,535.00676.50827.80832.500.00-120.00%
GOOG210618C015400002021-06-11 2:09PM EDT1,540.00964.00964.40981.30+53.00+5.82%167211.19%
GOOG210618C015450002021-01-29 2:05PM EDT1,545.00332.50508.00523.700.00-110.00%
GOOG210618C015500002021-03-22 10:25AM EDT1,550.00494.60735.60738.300.00-2460.00%
GOOG210618C015550002020-10-21 9:43AM EDT1,555.00206.100.000.000.00-220.00%
GOOG210618C015600002021-02-16 11:09AM EDT1,560.00601.82519.40524.100.00-1660.00%
GOOG210618C015650002020-12-08 3:15PM EDT1,565.00283.97283.20288.700.00--00.00%
GOOG210618C015700002021-05-14 10:05AM EDT1,570.00730.20934.10950.100.00-24197.64%
GOOG210618C015750002021-03-19 3:29PM EDT1,575.00491.34720.90730.900.00-130.00%
GOOG210618C015800002021-05-21 2:53PM EDT1,580.00771.19924.10938.700.00-199187.00%
GOOG210618C015850002021-03-04 11:54AM EDT1,585.00490.40556.00565.000.00-100.00%
GOOG210618C015900002020-10-30 11:03AM EDT1,590.00206.89277.90284.700.00-110.00%
GOOG210618C015950002021-04-05 10:55AM EDT1,595.00613.01770.40774.500.00-150.00%
GOOG210618C016000002021-06-01 3:37PM EDT1,600.00906.00904.10921.20+76.00+9.16%5382196.40%
GOOG210618C016050002021-02-03 10:30AM EDT1,605.00499.00520.00530.000.00-100.00%
GOOG210618C016100002021-02-03 4:10PM EDT1,610.00525.00516.30525.000.00-200.00%
GOOG210618C016150002021-02-01 3:30PM EDT1,615.00354.90513.80521.200.00-220.00%
GOOG210618C016200002021-06-07 12:40PM EDT1,620.00834.92884.10901.400.00-165192.70%
GOOG210618C016250002021-03-08 11:26AM EDT1,625.00516.80622.40626.900.00-170.00%
GOOG210618C016300002021-06-11 12:42PM EDT1,630.00881.36874.10889.80+103.21+13.26%14182.32%
GOOG210618C016350002021-04-28 9:33AM EDT1,635.00771.810.000.000.00-130.00%
GOOG210618C016400002021-05-10 10:29AM EDT1,640.00711.00842.20861.700.00-2290.00%
GOOG210618C016450002021-04-29 10:48AM EDT1,645.00774.60760.00775.500.00-2110.00%
GOOG210618C016500002021-05-19 2:08PM EDT1,650.00650.27854.00871.300.00-137185.32%
GOOG210618C016550002021-04-16 2:03PM EDT1,655.00643.85658.60668.400.00-1290.00%
GOOG210618C016600002021-06-01 10:22AM EDT1,660.00864.55844.00861.30+105.77+13.94%184183.04%
GOOG210618C016650002021-04-15 11:58AM EDT1,665.00622.50648.80658.900.00-2120.00%
GOOG210618C016700002021-05-05 3:45PM EDT1,670.00608.78772.00788.000.00-18120.00%
GOOG210618C016750002021-01-29 2:05PM EDT1,675.00241.90393.90409.100.00-150.00%
GOOG210618C016800002021-06-09 10:37AM EDT1,680.00814.20824.00839.800.00-227171.30%
GOOG210618C017000002021-06-11 1:38PM EDT1,700.00799.50804.00819.80+48.10+6.40%401716166.97%
GOOG210618C017100002021-05-25 10:06AM EDT1,710.00708.98794.00811.300.00-10171.82%
GOOG210618C017200002021-06-02 3:09PM EDT1,720.00694.04784.00801.300.00-248169.61%
GOOG210618C017400002021-04-27 3:05PM EDT1,740.00577.40661.00679.000.00-1890.00%
GOOG210618C017500002021-06-11 9:30AM EDT1,750.00773.96754.00771.30+104.96+15.69%12163.04%
GOOG210618C017600002021-05-04 2:39PM EDT1,760.00504.60638.60651.400.00-14810.00%
GOOG210618C017700002021-06-03 1:54PM EDT1,770.00631.29734.00751.200.00-119158.29%
GOOG210618C017800002021-06-07 9:44AM EDT1,780.00671.29724.00739.900.00-480150.50%
GOOG210618C017900002021-04-30 10:48AM EDT1,790.00463.20615.40631.000.00-1160.00%
GOOG210618C018000002021-06-07 10:27AM EDT1,800.00700.00704.20721.20+56.00+8.70%4555151.88%
GOOG210618C018100002021-06-01 3:39PM EDT1,810.00621.11694.00711.200.00-33149.76%
GOOG210618C018200002021-06-07 10:27AM EDT1,820.00693.71684.00695.400.00-1101113.84%
GOOG210618C018300002021-05-17 12:00AM EDT1,830.00424.22674.00689.800.00--1139.76%
GOOG210618C018400002021-05-25 10:35AM EDT1,840.00674.00664.00675.400.00-153110.43%
GOOG210618C018500002021-06-03 10:41AM EDT1,850.00537.00654.00671.300.00-23141.74%
GOOG210618C018600002021-04-27 3:28PM EDT1,860.00457.40544.00559.500.00-12310.00%
GOOG210618C018700002021-05-17 12:00AM EDT1,870.00389.20634.00651.200.00--2137.22%
GOOG210618C018800002021-06-03 1:45PM EDT1,880.00520.28624.00641.300.00-10104135.52%
GOOG210618C018900002021-04-21 11:19AM EDT1,890.00395.90461.40465.400.00--10.00%
GOOG210618C019000002021-06-07 10:52AM EDT1,900.00545.36604.20618.600.00-1202120.52%
GOOG210618C019100002021-05-25 9:30AM EDT1,910.00512.82594.20611.200.00-22129.02%
GOOG210618C019200002021-06-07 9:47AM EDT1,920.00528.20584.50598.600.00-388275116.70%
GOOG210618C019300002021-04-21 9:49AM EDT1,930.00364.40428.70437.100.00--30.00%
GOOG210618C019400002021-06-09 12:04PM EDT1,940.00552.60564.20581.400.00-140123.61%
GOOG210618C019500002021-06-02 2:59PM EDT1,950.00465.84554.00568.700.00-110111.45%
GOOG210618C019600002021-06-10 3:39PM EDT1,960.00555.50544.00555.400.00-112090.50%
GOOG210618C019700002021-05-12 11:19AM EDT1,970.00298.43540.20542.600.00-270.00%
GOOG210618C019800002021-06-01 2:46PM EDT1,980.00449.18524.20538.700.00-294105.80%
GOOG210618C019900002021-06-07 10:15AM EDT1,990.00456.77514.00528.600.00-16103.53%
GOOG210618C020000002021-06-11 3:52PM EDT2,000.00511.60504.00518.80+5.60+1.11%8275102.47%
GOOG210618C020100002021-06-04 9:55AM EDT2,010.00424.65494.00511.400.00-12109.60%
GOOG210618C020200002021-06-04 9:55AM EDT2,020.00414.67484.50498.800.00-1498.75%
GOOG210618C020300002021-06-04 9:47AM EDT2,030.00403.10474.30491.400.00-18105.65%
GOOG210618C020500002021-06-10 9:40AM EDT2,050.00456.40454.30468.80-8.60-1.85%21993.20%
GOOG210618C020700002021-05-17 12:00AM EDT2,070.00252.36430.60438.000.00--10.00%
GOOG210618C020800002021-05-17 12:00AM EDT2,080.00248.90420.40422.900.00--10.00%
GOOG210618C020900002021-05-21 3:57PM EDT2,090.00262.95414.00431.400.00-2793.89%
GOOG210618C021000002021-06-11 3:36PM EDT2,100.00409.26404.00415.60-10.74-2.56%21,07669.60%
GOOG210618C021100002021-06-04 3:57PM EDT2,110.00342.81394.00408.800.00-1482.21%
GOOG210618C021200002021-06-07 10:18AM EDT2,120.00321.00384.70395.600.00-1266.44%
GOOG210618C021300002021-06-09 11:18AM EDT2,130.00364.47374.00391.700.00-3886.90%
GOOG210618C021400002021-06-11 10:11AM EDT2,140.00373.10364.00380.70+103.20+38.24%2182.35%
GOOG210618C021500002021-05-26 12:47PM EDT2,150.00293.64354.00365.600.00-51461.74%
GOOG210618C021700002021-06-09 11:18AM EDT2,170.00324.92334.00350.100.00-3875.07%
GOOG210618C021800002021-05-17 12:00AM EDT2,180.00136.20324.00341.700.00--477.19%
GOOG210618C021900002021-05-13 12:35PM EDT2,190.00123.10314.50329.000.00-41268.33%
GOOG210618C022000002021-06-11 3:28PM EDT2,200.00309.60304.50315.80-4.00-1.28%1576254.97%
GOOG210618C022100002021-05-26 9:41AM EDT2,210.00294.05294.50310.60+76.23+35.00%41068.83%
GOOG210618C022200002021-06-11 3:33PM EDT2,220.00288.68284.50295.90-5.22-1.78%13852.28%
GOOG210618C022300002021-06-02 1:15PM EDT2,230.00197.28274.50290.500.00-31764.81%
GOOG210618C022400002021-06-11 2:27PM EDT2,240.00262.80272.40279.30+11.45+4.56%11160.04%
GOOG210618C022500002021-06-11 3:42PM EDT2,250.00258.63262.20269.20+17.12+7.09%1511257.97%
GOOG210618C022600002021-06-07 11:54AM EDT2,260.00193.30244.50256.000.00-11846.36%
GOOG210618C022700002021-06-11 1:23PM EDT2,270.00233.50234.50246.00-12.50-5.08%14444.76%
GOOG210618C022800002021-06-11 3:54PM EDT2,280.00233.50224.60241.50+44.60+23.61%13557.40%
GOOG210618C022900002021-06-10 11:21AM EDT2,290.00223.95214.50225.600.00-31839.97%
GOOG210618C023000002021-06-11 2:33PM EDT2,300.00206.23204.50216.00-13.77-6.26%3460039.97%
GOOG210618C023100002021-06-11 2:51PM EDT2,310.00196.69196.50209.30-8.31-4.05%386547.19%
GOOG210618C023200002021-06-11 12:19PM EDT2,320.00193.61186.50196.30-2.08-1.06%17037.76%
GOOG210618C023250002021-06-11 12:19PM EDT2,325.00188.70182.00194.50+56.10+42.31%1544.82%
GOOG210618C023300002021-06-09 1:34PM EDT2,330.00177.00183.20189.600.00-53144.09%
GOOG210618C023350002021-06-09 2:15PM EDT2,335.00165.15171.50184.600.00-1243.15%
GOOG210618C023400002021-06-11 9:38AM EDT2,340.00175.10167.10176.00+19.00+12.17%115033.55%
GOOG210618C023450002021-06-09 2:15PM EDT2,345.00155.50161.50174.700.00-1241.46%
GOOG210618C023500002021-06-11 2:17PM EDT2,350.00154.30162.70169.70-11.80-7.10%635340.51%
GOOG210618C023550002021-06-07 9:40AM EDT2,355.00103.90158.30161.600.00-21132.83%
GOOG210618C023600002021-06-11 12:27PM EDT2,360.00154.49153.60162.00+14.69+10.51%105542.47%
GOOG210618C023650002021-06-02 9:55AM EDT2,365.00136.90142.00151.70+52.00+61.25%1731.40%
GOOG210618C023700002021-06-09 1:16PM EDT2,370.00135.30137.00146.800.00-26130.79%
GOOG210618C023750002021-06-11 3:40PM EDT2,375.00135.40132.00141.90+68.10+101.19%6330.17%
GOOG210618C023800002021-06-11 3:34PM EDT2,380.00131.10133.50140.00-8.05-5.79%47535.26%
GOOG210618C023850002021-06-08 12:16PM EDT2,385.00104.50122.20136.100.00-121936.02%
GOOG210618C023900002021-06-10 10:18AM EDT2,390.00119.87117.50130.600.00-115634.25%
GOOG210618C023950002021-06-11 10:11AM EDT2,395.00119.82118.40122.20-3.48-2.82%59027.32%
GOOG210618C024000002021-06-11 3:52PM EDT2,400.00113.00107.50120.40-11.00-8.87%551,19931.94%
GOOG210618C024050002021-06-11 9:30AM EDT2,405.00124.13108.60112.40+17.66+16.59%11725.92%
GOOG210618C024100002021-06-11 12:41PM EDT2,410.00104.53103.90110.40-2.87-2.67%1011129.91%
GOOG210618C024150002021-06-11 9:30AM EDT2,415.00114.6196.50102.30+14.90+14.94%13923.91%
GOOG210618C024200002021-06-11 3:44PM EDT2,420.0090.8591.5097.50-11.65-11.37%230023.35%
GOOG210618C024250002021-06-09 1:16PM EDT2,425.0095.8086.9093.300.00-23623.75%
GOOG210618C024300002021-06-11 3:47PM EDT2,430.0082.0083.8091.60+0.20+0.24%712327.35%
GOOG210618C024350002021-06-11 11:02AM EDT2,435.0076.3077.5083.90-9.24-10.80%22322.68%
GOOG210618C024400002021-06-11 3:53PM EDT2,440.0075.7073.6082.40-10.10-11.77%449326.12%
GOOG210618C024450002021-06-11 2:42PM EDT2,445.0066.6071.6077.60-8.60-11.44%316925.23%
GOOG210618C024500002021-06-11 3:13PM EDT2,450.0060.9267.3073.20-14.88-19.63%4337324.74%
GOOG210618C024550002021-06-11 3:13PM EDT2,455.0055.8060.5069.00+0.62+1.12%33424.42%
GOOG210618C024600002021-06-11 3:44PM EDT2,460.0057.7658.5065.20-11.24-16.29%1712124.42%
GOOG210618C024650002021-06-11 3:06PM EDT2,465.0049.5155.0059.10-11.89-19.36%2622.08%
GOOG210618C024700002021-06-11 3:57PM EDT2,470.0052.2250.1052.90+2.42+4.86%8112019.64%
GOOG210618C024750002021-06-11 2:42PM EDT2,475.0043.1947.0049.60-4.81-10.02%152720.03%
GOOG210618C024800002021-06-11 3:57PM EDT2,480.0044.2643.4045.70+0.36+0.82%599919.72%
GOOG210618C024900002021-06-11 2:27PM EDT2,490.0030.4036.1037.80-14.90-32.89%167018.72%
GOOG210618C025000002021-06-11 3:58PM EDT2,500.0031.0030.3031.30-9.00-22.50%2971,08818.47%
GOOG210618C025100002021-06-11 3:57PM EDT2,510.0025.7024.7026.20-8.30-24.41%16614618.82%
GOOG210618C025200002021-06-11 3:59PM EDT2,520.0020.5019.8021.00-7.75-27.43%15916518.57%
GOOG210618C025300002021-06-11 3:57PM EDT2,530.0016.5015.9016.80-4.30-20.67%20425818.59%
GOOG210618C025400002021-06-11 3:55PM EDT2,540.0013.0012.4013.10-5.70-30.48%26838418.50%
GOOG210618C025500002021-06-11 3:59PM EDT2,550.009.769.4010.20-5.04-34.05%7611,48318.57%
GOOG210618C025600002021-06-11 3:52PM EDT2,560.006.957.107.70-3.77-35.17%1236818.52%
GOOG210618C025700002021-06-11 3:55PM EDT2,570.005.805.305.80-1.58-21.41%11713618.58%
GOOG210618C025800002021-06-11 3:54PM EDT2,580.004.304.004.40-3.00-41.10%14312518.78%
GOOG210618C025900002021-06-11 3:56PM EDT2,590.003.202.903.30-1.30-28.89%689118.96%
GOOG210618C026000002021-06-11 3:54PM EDT2,600.002.202.152.50-2.45-52.69%2824,84219.24%
GOOG210618C026100002021-06-11 3:49PM EDT2,610.001.541.551.95-2.14-58.15%15620819.67%
GOOG210618C026200002021-06-11 3:57PM EDT2,620.001.451.151.50-0.90-38.30%14029220.03%
GOOG210618C026300002021-06-11 3:39PM EDT2,630.000.980.851.20-1.19-54.84%285520.55%
GOOG210618C026400002021-06-11 9:30AM EDT2,640.001.100.650.95-0.30-21.43%27021.01%
GOOG210618C026500002021-06-11 3:34PM EDT2,650.000.620.500.80-0.66-51.56%3515021.68%
GOOG210618C026600002021-06-11 10:42AM EDT2,660.000.580.400.65-0.77-57.04%14422.19%
GOOG210618C026700002021-06-11 10:45AM EDT2,670.000.550.300.55-0.70-56.00%15822.83%
GOOG210618C026800002021-06-09 9:45AM EDT2,680.001.150.250.650.00-102424.63%
GOOG210618C026900002021-06-11 3:13PM EDT2,690.000.250.200.60-0.50-66.67%522225.53%
GOOG210618C027000002021-06-11 3:19PM EDT2,700.000.450.100.45-0.10-18.18%3866725.61%
GOOG210618C027100002021-05-25 9:53AM EDT2,710.001.430.000.700.00-2128.52%
GOOG210618C027200002021-06-09 12:41PM EDT2,720.000.750.050.700.00-12729.69%
GOOG210618C027300002021-06-10 12:14PM EDT2,730.000.500.000.700.00-234530.86%
GOOG210618C027400002021-06-08 12:04PM EDT2,740.000.600.000.700.00-1232.01%
GOOG210618C027500002021-06-03 10:36AM EDT2,750.000.200.000.700.00-2233.15%
GOOG210618C027600002021-05-11 9:43AM EDT2,760.000.850.100.700.00-222334.29%
GOOG210618C027700002021-06-11 9:30AM EDT2,770.000.300.000.30+0.05+20.00%12231.64%
GOOG210618C027900002021-05-05 1:50PM EDT2,790.001.300.004.800.00-1252.80%
GOOG210618C028000002021-06-10 9:42AM EDT2,800.000.350.100.500.00-528637.00%
GOOG210618C028100002021-06-07 9:35AM EDT2,810.000.400.000.600.00--538.99%
GOOG210618C028300002021-06-07 10:10AM EDT2,830.000.450.000.550.00-1940.63%
GOOG210618C028500002021-06-07 3:29PM EDT2,850.000.450.000.550.00-1342.70%
GOOG210618C028900002021-05-03 12:49PM EDT2,890.001.050.000.600.00--147.29%
GOOG210618C029000002021-06-11 3:59PM EDT2,900.000.080.000.50-0.28-77.78%18047.19%
GOOG210618C029100002021-05-07 9:50AM EDT2,910.000.600.001.500.00-95050.77%
GOOG210618C029900002021-06-01 11:06AM EDT2,990.000.100.000.450.00-102051.07%
GOOG210618C030000002021-06-10 1:37PM EDT3,000.000.050.000.050.00-715945.12%
GOOG210618C031000002021-06-11 3:59PM EDT3,100.000.030.000.05-0.23-88.46%15450.00%
GOOG210618C031500002021-06-09 2:02PM EDT3,150.000.050.000.050.00-101053.52%
GOOG210618C032000002021-04-28 9:50AM EDT3,200.001.000.000.100.00-818159.96%
GOOG210618C033000002021-06-08 9:30AM EDT3,300.000.050.000.050.00-1163.28%
GOOG210618C034000002021-06-07 9:30AM EDT3,400.000.050.000.000.00-413450.00%
GOOG210618C034500002021-05-05 1:26PM EDT3,450.000.050.000.050.00--073.05%
GOOG210618C035500002021-04-30 10:45AM EDT3,550.000.100.000.100.00-101083.01%
GOOG210618C036000002021-06-11 2:45PM EDT3,600.000.050.000.050.00-44182.03%
認沽盤範圍2021年6月18日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
GOOG210618P005200002021-06-02 9:30AM EDT520.000.050.000.050.00-11,138346.88%
GOOG210618P005400002021-04-15 12:49PM EDT540.000.150.000.050.00-1223339.06%
GOOG210618P005600002021-04-05 11:05AM EDT560.000.050.000.400.00-2219387.11%
GOOG210618P005800002021-06-09 9:31AM EDT580.000.050.000.350.00-146373.83%
GOOG210618P006000002021-04-30 10:38AM EDT600.000.050.001.800.00-10245426.86%
GOOG210618P006200002021-02-05 4:35PM EDT620.000.250.000.600.00-1130374.41%
GOOG210618P006400002021-05-27 2:45PM EDT640.000.050.000.350.00-1043349.22%
GOOG210618P006600002020-12-31 11:14AM EDT660.000.700.004.800.00-125447.75%
GOOG210618P006800002021-01-20 2:15PM EDT680.000.450.001.950.00-50393.95%
GOOG210618P007000002021-03-31 9:30AM EDT700.000.400.000.000.00-216750.00%
GOOG210618P007200002021-05-12 2:10PM EDT720.000.100.000.200.00-8152305.86%
GOOG210618P007400002021-04-09 9:51AM EDT740.000.130.000.250.00-3191304.69%
GOOG210618P007600002021-06-02 2:35PM EDT760.000.100.000.050.00-179265.63%
GOOG210618P007800002021-04-09 10:29AM EDT780.000.300.000.500.00-19309.57%
GOOG210618P008000002021-04-21 1:48PM EDT800.000.100.000.050.00-1125253.91%
GOOG210618P008200002021-04-21 11:20AM EDT820.000.280.000.450.00-426294.14%
GOOG210618P008400002021-04-21 11:02AM EDT840.000.290.000.450.00-834287.89%
GOOG210618P008600002021-04-21 2:32PM EDT860.000.200.004.300.00-258172357.62%
GOOG210618P008800002021-04-21 11:09AM EDT880.000.340.000.450.00-3235276.17%
GOOG210618P009000002021-05-24 12:29PM EDT900.000.030.000.050.00-669228.13%
GOOG210618P009200002021-04-21 10:39AM EDT920.000.450.000.450.00-1243265.04%
GOOG210618P009400002021-04-21 11:13AM EDT940.000.460.000.450.00-4049259.57%
GOOG210618P009600002021-04-22 11:28AM EDT960.000.300.004.300.00-10151322.95%
GOOG210618P009800002021-04-28 10:05AM EDT980.000.050.000.450.00-3162249.02%
GOOG210618P010000002021-06-10 2:53PM EDT1,000.000.200.000.05+0.19+1,900.00%12,418206.25%
GOOG210618P010200002021-05-17 10:48AM EDT1,020.000.150.000.400.00-645236.52%
GOOG210618P010400002021-05-25 2:48PM EDT1,040.000.100.000.400.00-163231.64%
GOOG210618P010600002021-04-27 2:02PM EDT1,060.000.350.005.100.00-3370298.36%
GOOG210618P010800002021-05-12 3:59PM EDT1,080.001.350.000.400.00-10360222.07%
GOOG210618P011000002021-06-11 11:16AM EDT1,100.000.050.000.05+0.04+400.00%1574185.16%
GOOG210618P011100002021-04-23 9:51AM EDT1,110.000.900.009.600.00-537310.40%
GOOG210618P011200002021-02-23 11:10AM EDT1,120.003.322.403.200.00-137284.30%
GOOG210618P011300002020-11-04 10:40AM EDT1,130.0017.207.308.400.00-117329.27%
GOOG210618P011400002021-04-30 2:40PM EDT1,140.000.450.001.800.00-242242.14%
GOOG210618P011500002021-05-20 10:16AM EDT1,150.000.200.000.350.00-183204.10%
GOOG210618P011550002021-05-12 3:51PM EDT1,155.001.200.000.350.00-623202.93%
GOOG210618P011600002021-04-27 2:04PM EDT1,160.000.700.005.100.00-124269.46%
GOOG210618P011650002020-12-30 4:55PM EDT1,165.0013.108.0013.000.00-23334.68%
GOOG210618P011700002021-05-12 3:51PM EDT1,170.001.350.000.350.00-220199.80%
GOOG210618P011750002021-04-27 1:45PM EDT1,175.000.700.004.300.00-1114259.40%
GOOG210618P011800002021-06-08 9:53AM EDT1,180.000.050.000.050.00-474170.31%
GOOG210618P011850002021-05-07 2:11PM EDT1,185.000.350.004.400.00-133257.52%
GOOG210618P011900002021-04-21 11:20AM EDT1,190.001.450.000.400.00-17197.85%
GOOG210618P011950002021-05-12 3:51PM EDT1,195.001.450.000.350.00-322194.53%
GOOG210618P012000002021-06-04 9:30AM EDT1,200.000.710.000.050.00-20636166.41%
GOOG210618P012050002021-05-12 3:51PM EDT1,205.001.400.000.400.00-10194.73%
GOOG210618P012100002021-04-21 11:10AM EDT1,210.001.540.000.400.00-1424193.75%
GOOG210618P012150002021-04-21 11:13AM EDT1,215.001.400.000.400.00-127192.77%
GOOG210618P012200002021-06-04 9:30AM EDT1,220.000.800.050.350.00-2017191.60%
GOOG210618P012250002021-05-20 3:24PM EDT1,225.000.250.000.350.00-128188.48%
GOOG210618P012300002021-04-28 10:32AM EDT1,230.000.420.000.400.00-117189.65%
GOOG210618P012350002020-12-30 4:55PM EDT1,235.0018.1011.5017.900.00-19332.86%
GOOG210618P012400002021-01-19 12:58PM EDT1,240.0012.203.604.500.00-510264.98%
GOOG210618P012450002021-04-28 10:28AM EDT1,245.000.420.000.400.00-115186.52%
GOOG210618P012500002021-04-28 10:32AM EDT1,250.000.500.000.400.00-50221185.55%
GOOG210618P012550002021-05-12 3:51PM EDT1,255.001.550.000.400.00-117184.57%
GOOG210618P012600002021-04-16 11:05AM EDT1,260.001.700.000.650.00-132191.99%
GOOG210618P012650002021-05-13 3:40PM EDT1,265.000.610.000.350.00-123180.47%
GOOG210618P012700002021-05-12 3:51PM EDT1,270.001.750.000.350.00-115179.49%
GOOG210618P012750002021-05-12 3:55PM EDT1,275.002.000.000.400.00-222180.66%
GOOG210618P012800002021-01-19 3:59PM EDT1,280.0012.904.305.200.00-182260.45%
GOOG210618P012850002021-05-14 12:42PM EDT1,285.000.600.000.350.00-137176.56%
GOOG210618P012900002021-03-09 2:45PM EDT1,290.006.251.101.850.00-119219.19%
GOOG210618P012950002021-04-16 11:01AM EDT1,295.001.350.000.000.00-1050.00%
GOOG210618P013000002021-06-04 1:46PM EDT1,300.000.100.000.050.00-67231149.22%
GOOG210618P013050002021-03-02 1:16PM EDT1,305.006.102.405.900.00-133248.51%
GOOG210618P013100002021-04-29 10:27AM EDT1,310.000.850.001.850.00-1508202.93%
GOOG210618P013150002021-02-25 11:15AM EDT1,315.007.603.604.600.00-215245.46%
GOOG210618P013200002021-04-21 10:38AM EDT1,320.001.870.000.550.00-163177.05%
GOOG210618P013250002021-02-24 10:51AM EDT1,325.008.003.704.700.00-156243.76%
GOOG210618P013300002021-03-09 11:30AM EDT1,330.006.932.806.400.00-1121245.90%
GOOG210618P013350002021-03-04 4:30PM EDT1,335.007.702.656.200.00-127243.13%
GOOG210618P013400002021-06-01 12:08PM EDT1,340.000.150.000.050.00-5363142.97%
GOOG210618P013450002021-06-03 9:49AM EDT1,345.000.050.000.050.00-114142.19%
GOOG210618P013500002021-06-01 11:46AM EDT1,350.000.150.000.050.00-3119141.41%
GOOG210618P013600002021-06-01 1:27PM EDT1,360.000.150.000.050.00-348139.84%
GOOG210618P013700002021-06-01 9:37AM EDT1,370.000.150.000.050.00-129138.28%
GOOG210618P013800002021-06-04 11:56AM EDT1,380.000.120.000.050.00-158136.72%
GOOG210618P013900002021-06-02 9:44AM EDT1,390.000.150.000.050.00-168135.16%
GOOG210618P014000002021-06-08 2:15PM EDT1,400.000.050.000.050.00-1423133.59%
GOOG210618P014100002021-06-03 12:19PM EDT1,410.000.150.000.050.00-266132.03%
GOOG210618P014200002021-06-04 3:41PM EDT1,420.000.050.000.050.00-165130.47%
GOOG210618P014300002021-06-03 9:47AM EDT1,430.000.200.000.050.00-142128.91%
GOOG210618P014400002021-06-03 10:39AM EDT1,440.000.200.000.050.00-17283127.34%
GOOG210618P014500002021-06-08 9:53AM EDT1,450.000.050.000.050.00-374125.78%
GOOG210618P014600002021-06-01 3:50PM EDT1,460.000.200.000.050.00-1124124.22%
GOOG210618P014650002021-06-07 10:17AM EDT1,465.000.050.000.050.00-219123.44%
GOOG210618P014700002021-05-24 10:13AM EDT1,470.000.150.000.050.00-425122.66%
GOOG210618P014750002021-03-10 11:53AM EDT1,475.0013.006.407.700.00-214225.51%
GOOG210618P014800002021-05-28 1:53PM EDT1,480.000.200.000.050.00-141121.09%
GOOG210618P014850002021-04-21 10:38AM EDT1,485.003.100.200.950.00-823158.06%
GOOG210618P014900002021-04-27 1:03PM EDT1,490.001.700.005.300.00-134189.92%
GOOG210618P014950002021-04-21 10:36AM EDT1,495.002.980.250.950.00-2839156.93%
GOOG210618P015000002021-06-07 1:58PM EDT1,500.000.050.000.050.00-5595117.97%
GOOG210618P015050002021-05-25 2:07PM EDT1,505.000.630.000.400.00-1092138.87%
GOOG210618P015100002021-03-23 11:11AM EDT1,510.007.702.102.900.00-100184.03%
GOOG210618P015150002021-04-21 10:27AM EDT1,515.003.300.301.050.00-1233155.22%
GOOG210618P015200002021-06-08 10:39AM EDT1,520.000.140.000.050.00-168196115.63%
GOOG210618P015250002021-05-26 9:48AM EDT1,525.000.250.000.400.00-125135.55%
GOOG210618P015300002021-04-05 2:57PM EDT1,530.004.190.105.000.00-1121180.30%
GOOG210618P015350002021-03-30 12:57PM EDT1,535.008.600.701.450.00-125159.99%
GOOG210618P015400002021-04-09 2:44PM EDT1,540.002.930.651.450.00-288158.57%
GOOG210618P015450002021-04-27 2:50PM EDT1,545.002.070.004.500.00-120174.02%
GOOG210618P015500002021-06-09 9:31AM EDT1,550.000.050.000.000.00-110550.00%
GOOG210618P015550002021-03-23 3:56PM EDT1,555.009.302.453.300.00-10178.10%
GOOG210618P015600002021-05-12 3:50PM EDT1,560.003.500.000.400.00-769129.88%
GOOG210618P015650002021-03-24 12:40PM EDT1,565.009.602.505.000.00-18183.20%
GOOG210618P015700002021-05-14 9:42AM EDT1,570.002.200.000.400.00-142128.22%
GOOG210618P015750002021-05-17 3:11PM EDT1,575.000.900.000.400.00-1541127.44%
GOOG210618P015800002021-05-19 1:47PM EDT1,580.001.350.000.400.00-152126.66%
GOOG210618P015850002021-04-27 3:30PM EDT1,585.001.800.104.600.00-112166.85%
GOOG210618P015900002021-05-17 2:10PM EDT1,590.001.150.000.400.00-2245125.00%
GOOG210618P015950002021-06-08 12:51PM EDT1,595.000.050.000.400.00-29124.22%
GOOG210618P016000002021-06-10 12:51PM EDT1,600.000.050.000.050.00-26669104.30%
GOOG210618P016050002021-05-17 2:11PM EDT1,605.001.200.000.400.00-1556122.66%
GOOG210618P016100002021-05-17 10:27AM EDT1,610.001.300.000.400.00-1227121.88%
GOOG210618P016150002021-03-23 3:58PM EDT1,615.0012.402.953.800.00-10169.64%
GOOG210618P016200002021-06-09 1:50PM EDT1,620.000.100.000.400.00-36120.31%
GOOG210618P016250002021-03-23 2:43PM EDT1,625.0011.703.203.900.00-10168.87%
GOOG210618P016300002021-06-04 10:18AM EDT1,630.000.300.000.400.00-544118.75%
GOOG210618P016350002021-04-27 1:53PM EDT1,635.002.570.004.700.00-38156.80%
GOOG210618P016400002021-05-12 3:50PM EDT1,640.004.700.000.400.00-12114117.19%
GOOG210618P016450002021-04-26 1:27PM EDT1,645.003.200.150.900.00-137128.37%
GOOG210618P016500002021-06-10 3:31PM EDT1,650.000.050.000.050.00-131997.66%
GOOG210618P016550002021-05-17 10:27AM EDT1,655.001.550.000.400.00-254114.84%
GOOG210618P016600002021-05-03 9:30AM EDT1,660.001.050.000.000.00-103850.00%
GOOG210618P016650002021-04-07 9:36AM EDT1,665.005.201.151.950.00-146142.46%
GOOG210618P016700002021-06-09 3:32PM EDT1,670.000.030.000.050.00-13594.92%
GOOG210618P016750002021-05-14 10:49AM EDT1,675.002.350.000.400.00-30111.82%
GOOG210618P016800002021-06-10 3:26PM EDT1,680.000.050.000.050.00-51,06993.75%
GOOG210618P017000002021-06-11 2:19PM EDT1,700.000.100.000.05+0.05+100.00%4031,24991.02%
GOOG210618P017100002021-06-01 3:08PM EDT1,710.000.550.000.400.00-1011106.54%
GOOG210618P017200002021-05-25 3:20PM EDT1,720.001.250.000.400.00-4443105.08%
GOOG210618P017300002021-04-20 1:44PM EDT1,730.006.001.101.850.00--4129.69%
GOOG210618P017400002021-06-10 12:52PM EDT1,740.000.150.000.050.00-101,59685.94%
GOOG210618P017500002021-05-04 11:24AM EDT1,750.003.520.250.900.00-22112.31%
GOOG210618P017600002021-05-26 1:37PM EDT1,760.000.800.000.400.00-114199.12%
GOOG210618P017800002021-06-07 2:09PM EDT1,780.000.200.000.400.00-170696.29%
GOOG210618P018000002021-06-11 3:03PM EDT1,800.000.050.000.10-0.28-84.85%1866782.81%
GOOG210618P018100002021-05-17 12:05AM EDT1,810.005.190.000.400.00--191.99%
GOOG210618P018200002021-06-08 1:29PM EDT1,820.000.250.000.400.00-114890.53%
GOOG210618P018300002021-04-30 3:05PM EDT1,830.002.350.102.200.00-1213108.55%
GOOG210618P018400002021-06-11 3:31PM EDT1,840.000.050.000.45-1.00-95.24%213788.77%
GOOG210618P018500002021-06-08 1:28PM EDT1,850.000.280.000.450.00-117287.30%
GOOG210618P018600002021-06-08 9:34AM EDT1,860.000.300.000.450.00-212285.94%
GOOG210618P018700002021-05-12 3:09PM EDT1,870.0011.280.000.450.00-2884.52%
GOOG210618P018800002021-05-25 9:46AM EDT1,880.001.750.000.450.00-18683.11%
GOOG210618P018900002021-06-10 3:39PM EDT1,890.000.240.000.450.00-11781.74%
GOOG210618P019000002021-06-11 9:52AM EDT1,900.000.050.000.45-0.25-83.33%159380.37%
GOOG210618P019100002021-05-12 2:43PM EDT1,910.0013.200.000.450.00-21379.00%
GOOG210618P019200002021-05-26 3:52PM EDT1,920.001.830.050.150.00-217871.88%
GOOG210618P019300002021-05-25 9:46AM EDT1,930.002.100.000.500.00-101777.05%
GOOG210618P019400002021-05-26 2:28PM EDT1,940.001.920.000.450.00-19474.90%
GOOG210618P019500002021-06-11 11:49AM EDT1,950.000.200.000.40+0.05+33.33%152372.66%
GOOG210618P019600002021-06-11 11:10AM EDT1,960.000.250.000.45+0.20+400.00%1035172.17%
GOOG210618P019700002021-06-04 10:24AM EDT1,970.001.360.000.500.00-13071.58%
GOOG210618P019800002021-06-11 11:32AM EDT1,980.000.200.000.500.00-1325770.26%
GOOG210618P019900002021-06-11 9:53AM EDT1,990.000.270.000.50-0.15-35.71%26268.90%
GOOG210618P020000002021-06-11 3:42PM EDT2,000.000.050.050.50-0.35-87.50%2143868.26%
GOOG210618P020100002021-06-08 11:29AM EDT2,010.000.600.000.500.00-11466.21%
GOOG210618P020200002021-06-09 10:52AM EDT2,020.000.450.050.500.00-93165.58%
GOOG210618P020300002021-05-27 10:56AM EDT2,030.002.750.000.500.00-23363.57%
GOOG210618P020400002021-05-28 3:09PM EDT2,040.002.500.000.500.00-103962.26%
GOOG210618P020500002021-06-09 3:00PM EDT2,050.000.500.000.500.00-45760.94%
GOOG210618P020600002021-06-10 2:44PM EDT2,060.000.050.050.550.00-108760.79%
GOOG210618P020700002021-06-04 10:45AM EDT2,070.001.700.000.550.00-23858.89%
GOOG210618P020800002021-06-07 3:34PM EDT2,080.001.000.100.550.00-13858.69%
GOOG210618P020900002021-06-04 3:08PM EDT2,090.000.450.000.550.00-164056.30%
GOOG210618P021000002021-06-11 3:42PM EDT2,100.000.340.050.60-0.11-24.44%61,17756.01%
GOOG210618P021100002021-06-10 1:58PM EDT2,110.000.350.000.600.00-15054.20%
GOOG210618P021200002021-06-07 3:54PM EDT2,120.001.070.000.600.00-15952.88%
GOOG210618P021300002021-06-11 2:08PM EDT2,130.000.350.000.65-0.15-30.00%214452.05%
GOOG210618P021400002021-06-10 11:26AM EDT2,140.000.420.000.650.00-15550.73%
GOOG210618P021500002021-06-11 2:56PM EDT2,150.000.300.150.70-0.20-40.00%4118851.03%
GOOG210618P021600002021-06-11 3:35PM EDT2,160.000.600.000.70-0.20-25.00%304652.95%
GOOG210618P021700002021-06-07 11:59AM EDT2,170.001.500.000.750.00-172852.03%
GOOG210618P021800002021-06-10 10:20AM EDT2,180.000.650.000.750.00-26650.61%
GOOG210618P021900002021-06-11 3:52PM EDT2,190.000.400.350.80-0.68-62.96%2623649.63%
GOOG210618P022000002021-06-11 3:48PM EDT2,200.000.700.050.65-0.05-6.67%421,25646.85%
GOOG210618P022100002021-06-11 12:54PM EDT2,210.000.550.000.85-0.35-38.89%1410147.19%
GOOG210618P022200002021-06-11 2:56PM EDT2,220.000.450.450.90-0.92-67.15%47246.14%
GOOG210618P022300002021-06-11 12:58PM EDT2,230.000.600.000.90-0.80-57.14%610844.70%
GOOG210618P022400002021-06-11 2:50PM EDT2,240.000.630.300.75-0.32-33.68%6619542.13%
GOOG210618P022500002021-06-11 3:38PM EDT2,250.000.600.600.95-0.40-40.00%2940442.18%
GOOG210618P022600002021-06-11 3:38PM EDT2,260.000.730.550.95-1.00-57.80%246840.72%
GOOG210618P022700002021-06-09 2:32PM EDT2,270.000.810.350.70-0.19-19.00%37437.53%
GOOG210618P022800002021-06-11 11:19AM EDT2,280.000.820.001.10-0.26-24.07%316038.72%
GOOG210618P022900002021-06-11 2:57PM EDT2,290.000.800.000.95-0.87-52.10%247636.38%
GOOG210618P023000002021-06-11 3:52PM EDT2,300.000.900.001.00-0.30-25.00%3156635.22%
GOOG210618P023100002021-06-10 2:24PM EDT2,310.001.310.001.100.00-1315434.30%
GOOG210618P023200002021-06-11 3:19PM EDT2,320.001.000.001.05-0.42-29.58%912932.57%
GOOG210618P023250002021-06-11 3:52PM EDT2,325.001.000.151.10-1.64-62.12%22232.08%
GOOG210618P023300002021-06-11 3:59PM EDT2,330.000.970.751.15-0.49-33.56%48931.58%
GOOG210618P023350002021-06-10 9:53AM EDT2,335.001.120.451.20-0.78-41.05%29331.06%
GOOG210618P023400002021-06-11 11:19AM EDT2,340.001.250.051.20-0.10-7.41%710830.31%
GOOG210618P023450002021-06-10 1:08PM EDT2,345.001.250.851.60-0.40-24.24%53631.15%
GOOG210618P023500002021-06-11 3:59PM EDT2,350.001.201.001.30-0.49-28.99%1439129.22%
GOOG210618P023550002021-06-11 3:13PM EDT2,355.001.301.001.35-3.98-75.38%182328.66%
GOOG210618P023600002021-06-11 3:55PM EDT2,360.001.271.051.40-0.55-30.22%612728.08%
GOOG210618P023650002021-06-11 2:51PM EDT2,365.001.450.951.45-1.90-56.72%303227.49%
GOOG210618P023700002021-06-11 11:24AM EDT2,370.001.571.051.50-0.41-20.71%95926.89%
GOOG210618P023750002021-06-11 3:03PM EDT2,375.001.600.651.55-0.60-27.27%810026.27%
GOOG210618P023800002021-06-11 3:56PM EDT2,380.001.451.351.45-0.69-32.24%4913625.15%
GOOG210618P023850002021-06-11 11:48AM EDT2,385.001.701.501.75-1.00-37.04%44925.31%
GOOG210618P023900002021-06-11 3:18PM EDT2,390.001.871.551.90-0.57-23.36%3211824.93%
GOOG210618P023950002021-06-11 3:52PM EDT2,395.001.801.752.00-0.70-28.00%27213124.38%
GOOG210618P024000002021-06-11 3:59PM EDT2,400.002.002.002.10-1.00-33.33%47970423.80%
GOOG210618P024050002021-06-11 3:53PM EDT2,405.002.151.902.35-1.15-34.85%25923.57%
GOOG210618P024100002021-06-11 2:59PM EDT2,410.002.622.052.50-0.58-18.13%3813423.04%
GOOG210618P024150002021-06-11 3:53PM EDT2,415.002.552.202.65-1.41-35.61%583122.49%
GOOG210618P024200002021-06-11 2:41PM EDT2,420.003.082.402.95-1.52-33.04%3114122.21%
GOOG210618P024250002021-06-11 3:34PM EDT2,425.003.382.653.20-1.68-33.20%336521.77%
GOOG210618P024300002021-06-11 3:24PM EDT2,430.003.253.003.60-2.35-41.96%4019121.54%
GOOG210618P024350002021-06-11 3:48PM EDT2,435.004.003.303.90-2.10-34.43%512221.07%
GOOG210618P024400002021-06-11 3:55PM EDT2,440.003.853.704.40-2.52-39.56%1197720.86%
GOOG210618P024450002021-06-11 3:12PM EDT2,445.005.604.204.90-1.94-25.73%146020.56%
GOOG210618P024500002021-06-11 3:59PM EDT2,450.005.004.805.40-2.00-28.57%16813020.19%
GOOG210618P024550002021-06-11 3:48PM EDT2,455.006.375.406.00-0.63-9.00%466219.87%
GOOG210618P024600002021-06-11 3:52PM EDT2,460.006.676.106.80-2.93-30.52%485419.70%
GOOG210618P024650002021-06-11 3:48PM EDT2,465.008.257.007.80-2.36-22.24%505719.64%
GOOG210618P024700002021-06-11 3:53PM EDT2,470.008.687.908.50-2.47-22.15%769819.17%
GOOG210618P024750002021-06-11 3:49PM EDT2,475.0010.619.009.70-1.74-14.09%876819.11%
GOOG210618P024800002021-06-11 3:57PM EDT2,480.0010.2110.2011.00-2.89-22.06%6830019.02%
GOOG210618P024900002021-06-11 3:52PM EDT2,490.0013.5713.1014.00-2.43-15.19%1204918.83%
GOOG210618P025000002021-06-11 3:54PM EDT2,500.0017.3016.9017.60-0.70-3.89%47737718.66%
GOOG210618P025100002021-06-11 3:54PM EDT2,510.0022.0720.9022.10-0.13-0.59%1045118.69%
GOOG210618P025200002021-06-11 3:16PM EDT2,520.0028.5026.0027.50+1.60+5.95%421918.91%
GOOG210618P025300002021-06-11 3:49PM EDT2,530.0032.0031.7033.700.00-631719.26%
GOOG210618P025400002021-06-11 2:17PM EDT2,540.0047.1038.0040.00+8.60+22.34%51119.20%
GOOG210618P025500002021-06-11 11:14AM EDT2,550.0049.3742.6047.50-2.66-5.11%42119.70%
GOOG210618P025600002021-06-11 3:52PM EDT2,560.0055.7050.9056.20-59.40-51.61%14120.95%
GOOG210618P025700002021-06-11 1:22PM EDT2,570.0071.2057.2063.80+1.40+2.01%2220.76%
GOOG210618P025900002021-06-09 1:16PM EDT2,590.0078.5074.8083.90-16.30-17.19%1125.07%
GOOG210618P026000002021-06-08 1:12PM EDT2,600.00117.4883.6093.000.00-1825.96%
GOOG210618P026200002021-06-02 9:35AM EDT2,620.00182.80101.50110.000.00--125.18%
GOOG210618P026700002021-06-04 1:00PM EDT2,670.00224.40150.30162.400.00-1137.62%
GOOG210618P026900002021-04-29 2:33PM EDT2,690.00267.90270.80286.300.00--2133.01%
GOOG210618P027000002021-06-10 10:17AM EDT2,700.00180.00179.00192.000.00-1112041.81%
GOOG210618P028000002021-06-07 10:08AM EDT2,800.00351.00277.80295.700.00-2264.01%
GOOG210618P028300002021-06-09 10:46AM EDT2,830.00336.60307.00325.100.00-2267.44%
GOOG210618P028500002021-06-11 10:16AM EDT2,850.00338.30327.80344.40-19.20-5.37%1169.00%
GOOG210618P029000002021-02-25 2:39PM EDT2,900.00858.30860.00869.500.00--1480.38%
GOOG210618P029500002021-06-09 10:43AM EDT2,950.00454.40427.80438.100.00-1063.34%
GOOG210618P029600002021-06-08 1:38PM EDT2,960.00468.30437.80452.800.00--080.31%
GOOG210618P030000002021-02-25 1:39PM EDT3,000.00952.70960.00969.500.00--1502.57%
GOOG210618P031000002021-02-26 2:23PM EDT3,100.001,040.901,060.001,069.500.00-12523.34%
GOOG210618P032000002021-03-22 3:43PM EDT3,200.001,160.60903.70911.500.00--0339.65%