香港股市 將收市,收市時間:3 小時 59 分鐘

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,261.97+22.89 (+1.02%)
收市價: 4:00PM EDT
價內期權
認購期權範圍2021年5月28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
GOOG210528C013000002021-04-26 2:17PM EDT1,300.001,040.00952.80970.700.00--5156.23%
GOOG210528C013200002021-05-10 10:28AM EDT1,320.001,030.01932.90950.700.00-11152.48%
GOOG210528C015000002021-05-04 11:01AM EDT1,500.00839.25756.20771.500.00--293.55%
GOOG210528C018000002021-04-30 11:20AM EDT1,800.00605.50456.40469.100.00-1171.39%
GOOG210528C018100002021-04-26 11:16AM EDT1,810.00527.60446.50458.900.00-1069.56%
GOOG210528C018200002021-04-26 11:16AM EDT1,820.00514.80436.70452.300.00-1056.29%
GOOG210528C019100002021-04-13 3:48PM EDT1,910.00372.29347.60360.400.00-1158.34%
GOOG210528C019200002021-04-20 1:41PM EDT1,920.00380.48336.20350.600.00--157.25%
GOOG210528C019500002021-05-06 1:28PM EDT1,950.00423.00308.30324.800.00--158.85%
GOOG210528C019900002021-05-12 9:30AM EDT1,990.00278.20269.70284.500.00-1052.45%
GOOG210528C020000002021-05-12 2:11PM EDT2,000.00251.50259.70275.900.00-1452.57%
GOOG210528C020100002021-04-13 3:48PM EDT2,010.00279.62250.10266.000.00-2251.15%
GOOG210528C020500002021-04-28 12:09PM EDT2,050.00363.50212.80228.400.00-1347.37%
GOOG210528C020600002021-04-20 1:44PM EDT2,060.00252.20203.40219.000.00--046.34%
GOOG210528C020800002021-05-04 3:54PM EDT2,080.00273.40185.30199.400.00-3343.46%
GOOG210528C021000002021-05-13 3:50PM EDT2,100.00180.51167.50179.50-125.87-41.08%10340.26%
GOOG210528C021200002021-04-22 1:07PM EDT2,120.00197.66150.30160.200.00--137.51%
GOOG210528C021300002021-05-13 9:30AM EDT2,130.00153.73141.00151.40+17.19+12.59%1136.76%
GOOG210528C021400002021-05-12 2:22PM EDT2,140.00128.62132.20142.800.00-1336.09%
GOOG210528C021500002021-05-07 12:13PM EDT2,150.00265.20123.90134.200.00-101035.33%
GOOG210528C021600002021-04-30 2:47PM EDT2,160.00114.00115.50125.80-149.00-56.65%1134.63%
GOOG210528C021700002021-04-28 11:04AM EDT2,170.00247.00106.70117.400.00-1033.84%
GOOG210528C021750002021-04-28 9:46AM EDT2,175.00256.20101.60113.600.00--133.68%
GOOG210528C021800002021-05-04 11:01AM EDT2,180.00174.2599.70108.500.00-2332.64%
GOOG210528C021950002021-04-15 10:32AM EDT2,195.00139.0088.6097.400.00-2232.11%
GOOG210528C022000002021-05-12 10:47AM EDT2,200.0087.4784.7093.800.00-93131.92%
GOOG210528C022100002021-04-21 3:18PM EDT2,210.00127.0077.4086.700.00-1131.52%
GOOG210528C022150002021-04-29 12:34PM EDT2,215.00208.0573.8083.000.00--031.18%
GOOG210528C022200002021-05-11 3:00PM EDT2,220.00112.7070.3079.300.00-2330.80%
GOOG210528C022225002021-04-28 10:14AM EDT2,222.50216.4069.1074.300.00--128.79%
GOOG210528C022400002021-05-13 2:52PM EDT2,240.0068.2557.3066.80+10.25+17.67%22330.28%
GOOG210528C022450002021-05-12 3:32PM EDT2,245.0066.8054.2063.40+6.20+10.23%1729.90%
GOOG210528C022475002021-05-06 10:43AM EDT2,247.50127.7053.0062.000.00-1229.87%
GOOG210528C022500002021-05-13 3:55PM EDT2,250.0055.9052.2056.70+2.90+5.47%272027.67%
GOOG210528C022550002021-05-12 11:20AM EDT2,255.0055.5548.4057.50+2.70+5.11%8729.54%
GOOG210528C022600002021-05-12 12:11PM EDT2,260.0045.1045.3054.800.00-151329.43%
GOOG210528C022625002021-05-12 12:53PM EDT2,262.5047.1844.0049.200.00-11727.04%
GOOG210528C022650002021-05-12 2:44PM EDT2,265.0049.8542.9047.80+2.63+5.57%4726.93%
GOOG210528C022675002021-05-10 11:47AM EDT2,267.50101.0041.5050.500.00-1429.06%
GOOG210528C022700002021-05-13 3:43PM EDT2,270.0051.0039.8045.10+5.30+11.60%51826.74%
GOOG210528C022725002021-05-03 3:21PM EDT2,272.5044.9038.6047.100.00-1528.47%
GOOG210528C022750002021-05-13 2:44PM EDT2,275.0046.7537.5046.50+4.33+10.21%3728.76%
GOOG210528C022800002021-04-27 1:00PM EDT2,280.0034.6035.9040.00-10.12-22.63%2726.40%
GOOG210528C022825002021-05-12 12:09PM EDT2,282.5036.4033.7042.700.00-5628.48%
GOOG210528C022850002021-05-05 10:15AM EDT2,285.00101.2132.3041.500.00-1428.40%
GOOG210528C022900002021-05-12 11:40AM EDT2,290.0033.0630.6035.200.00-3626.03%
GOOG210528C022925002021-05-11 10:52AM EDT2,292.5028.4029.4033.90-30.60-51.86%1225.86%
GOOG210528C022950002021-05-11 3:57PM EDT2,295.0059.8828.7036.100.00-6527.64%
GOOG210528C023000002021-05-13 2:30PM EDT2,300.0032.5028.4030.70+2.50+8.33%899825.64%
GOOG210528C023025002021-05-12 12:11PM EDT2,302.5028.9027.4033.00+0.80+2.85%1927.48%
GOOG210528C023050002021-05-12 9:53AM EDT2,305.0027.4526.4028.50-8.55-23.75%526225.40%
GOOG210528C023075002021-05-13 10:59AM EDT2,307.5028.7023.6031.50-104.80-78.50%21027.64%
GOOG210528C023100002021-05-13 12:44PM EDT2,310.0026.4624.5029.70-1.33-4.79%24027.10%
GOOG210528C023150002021-05-13 12:17PM EDT2,315.0024.7022.5024.80-0.10-0.40%24225.18%
GOOG210528C023200002021-05-13 12:17PM EDT2,320.0022.9020.9024.80-5.89-20.46%14326.11%
GOOG210528C023250002021-05-13 2:47PM EDT2,325.0024.1019.3024.50-56.52-70.11%7926.85%
GOOG210528C023300002021-05-13 11:25AM EDT2,330.0018.4717.8019.40-24.53-57.05%33024.54%
GOOG210528C023350002021-05-13 10:09AM EDT2,335.0018.1516.1018.00-1.89-9.43%22624.48%
GOOG210528C023400002021-05-13 3:34PM EDT2,340.0019.6014.8016.50-1.90-8.84%22824.29%
GOOG210528C023425002021-05-13 1:54PM EDT2,342.5014.7014.3015.90-42.40-74.26%22124.28%
GOOG210528C023450002021-05-12 2:19PM EDT2,345.0016.3013.6015.200.00-13924.19%
GOOG210528C023500002021-05-13 3:01PM EDT2,350.0016.2012.5013.90+0.61+3.91%974124.04%
GOOG210528C023525002021-05-12 10:59AM EDT2,352.5015.209.8013.300.00-1223.97%
GOOG210528C023550002021-05-13 11:25AM EDT2,355.0013.1011.0012.80-0.25-1.87%44623.97%
GOOG210528C023600002021-05-13 3:21PM EDT2,360.0012.4010.0011.70-1.60-11.43%42323.86%
GOOG210528C023625002021-05-13 12:06PM EDT2,362.5011.849.8011.20-1.36-10.30%59623.82%
GOOG210528C023650002021-05-11 11:46AM EDT2,365.008.957.4010.70-19.15-68.15%5923.77%
GOOG210528C023675002021-05-11 10:03AM EDT2,367.5026.728.8010.200.00-101223.70%
GOOG210528C023700002021-05-13 3:21PM EDT2,370.0010.408.409.70-1.56-13.04%1051423.62%
GOOG210528C023750002021-05-13 2:52PM EDT2,375.0010.357.808.90-0.33-3.09%61823.60%
GOOG210528C023775002021-05-10 2:03PM EDT2,377.5021.357.308.400.00-5523.47%
GOOG210528C023800002021-05-13 2:30PM EDT2,380.009.106.908.10-1.35-12.92%24623.52%
GOOG210528C023825002021-05-10 10:23AM EDT2,382.507.606.607.70-22.80-75.00%4323.46%
GOOG210528C023850002021-05-13 3:54PM EDT2,385.007.396.207.30-1.64-18.16%51223.38%
GOOG210528C023875002021-05-04 2:27PM EDT2,387.5033.006.007.000.00-1223.40%
GOOG210528C023900002021-05-13 9:55AM EDT2,390.005.555.606.60-3.25-36.93%9110623.29%
GOOG210528C023925002021-05-04 11:54AM EDT2,392.5026.705.306.400.00--023.38%
GOOG210528C023950002021-05-11 2:34PM EDT2,395.0018.605.006.000.00-1923.25%
GOOG210528C023975002021-05-13 11:07AM EDT2,397.505.404.705.80-1.20-18.18%2623.33%
GOOG210528C024000002021-05-13 3:33PM EDT2,400.006.654.505.50-0.96-12.61%2313623.28%
GOOG210528C024025002021-05-12 9:45AM EDT2,402.505.504.205.20-3.50-38.89%1923.21%
GOOG210528C024050002021-05-10 3:21PM EDT2,405.004.164.105.00-6.46-60.83%11023.26%
GOOG210528C024075002021-05-11 2:34PM EDT2,407.5015.303.804.800.00-1223.29%
GOOG210528C024100002021-05-13 1:52PM EDT2,410.003.813.604.50-2.49-39.52%9811823.18%
GOOG210528C024125002021-05-11 2:34PM EDT2,412.5014.103.404.300.00-3823.19%
GOOG210528C024150002021-05-11 10:07AM EDT2,415.005.643.204.100.00-11023.20%
GOOG210528C024175002021-05-11 2:34PM EDT2,417.504.703.103.900.00-1523.18%
GOOG210528C024200002021-05-13 9:37AM EDT2,420.004.982.953.70+0.20+4.18%12223.16%
GOOG210528C024225002021-05-10 1:25PM EDT2,422.504.992.803.600.00-1523.28%
GOOG210528C024250002021-05-13 10:55AM EDT2,425.003.852.653.40-1.62-29.62%111723.23%
GOOG210528C024275002021-05-12 1:08PM EDT2,427.504.602.553.300.00-2523.33%
GOOG210528C024300002021-05-13 12:47PM EDT2,430.003.192.403.20-1.26-28.31%11123.43%
GOOG210528C024325002021-05-10 12:48PM EDT2,432.504.002.252.95-4.08-50.50%1423.26%
GOOG210528C024350002021-05-13 3:54PM EDT2,435.002.702.152.85-9.50-77.87%26223.34%
GOOG210528C024400002021-05-12 10:22AM EDT2,440.003.751.902.600.00-846523.38%
GOOG210528C024450002021-05-06 3:48PM EDT2,445.006.901.752.400.00-101423.49%
GOOG210528C024500002021-05-13 3:25PM EDT2,450.002.291.552.20-0.71-23.67%54823.56%
GOOG210528C024550002021-05-12 10:22AM EDT2,455.003.401.402.000.00-33223.59%
GOOG210528C024600002021-05-11 10:09AM EDT2,460.002.301.301.90-0.40-14.81%22923.83%
GOOG210528C024650002021-05-12 3:35PM EDT2,465.002.621.151.750.00-1823.92%
GOOG210528C024700002021-05-10 2:18PM EDT2,470.004.101.051.600.00-515623.98%
GOOG210528C024750002021-05-11 10:39AM EDT2,475.003.900.951.500.00-33924.15%
GOOG210528C024800002021-05-12 3:35PM EDT2,480.002.080.901.400.00-23324.30%
GOOG210528C024850002021-05-13 1:00PM EDT2,485.001.050.801.30-0.95-47.50%294924.42%
GOOG210528C024900002021-05-13 2:20PM EDT2,490.001.300.751.20-2.05-61.19%36524.52%
GOOG210528C024950002021-05-07 1:26PM EDT2,495.0010.620.701.150.00-113624.77%
GOOG210528C025000002021-05-13 1:30PM EDT2,500.001.040.651.10-0.38-26.76%816425.01%
GOOG210528C025100002021-05-12 2:28PM EDT2,510.001.270.001.150.00-15226.03%
GOOG210528C025200002021-05-12 10:35AM EDT2,520.000.750.001.05-0.10-11.76%1811426.47%
GOOG210528C025300002021-05-13 1:52PM EDT2,530.000.850.009.80-0.10-10.53%28843.00%
GOOG210528C025400002021-05-12 12:25PM EDT2,540.001.100.009.800.00-43344.08%
GOOG210528C025500002021-05-11 1:49PM EDT2,550.000.200.009.800.00-16545.15%
GOOG210528C025600002021-05-06 1:14PM EDT2,560.002.400.007.500.00-163243.20%
GOOG210528C025700002021-05-13 1:52PM EDT2,570.000.010.009.80-0.79-98.75%12947.26%
GOOG210528C025800002021-05-12 10:02AM EDT2,580.000.480.009.800.00-2848.30%
GOOG210528C025900002021-05-12 10:02AM EDT2,590.000.400.009.800.00-210249.33%
GOOG210528C026000002021-05-13 1:26PM EDT2,600.000.260.000.65-0.16-38.10%1061030.63%
GOOG210528C026100002021-05-07 3:21PM EDT2,610.001.250.009.800.00-121351.36%
GOOG210528C026200002021-05-07 11:31AM EDT2,620.001.050.009.800.00-2452.36%
GOOG210528C026300002021-05-04 11:53AM EDT2,630.000.650.009.800.00-1653.36%
GOOG210528C026400002021-05-10 11:28AM EDT2,640.000.300.009.800.00-12454.34%
GOOG210528C026500002021-05-03 9:58AM EDT2,650.001.600.009.800.00-21455.32%
GOOG210528C026600002021-04-29 3:06PM EDT2,660.004.300.009.800.00-3356.29%
GOOG210528C026700002021-04-26 11:49AM EDT2,670.004.500.009.800.00-92857.25%
GOOG210528C026800002021-04-19 1:04PM EDT2,680.005.900.009.800.00--650.06%
GOOG210528C026900002021-04-26 11:58AM EDT2,690.003.700.009.800.00-92050.93%
GOOG210528C027000002021-05-13 3:37PM EDT2,700.000.250.001.50-0.20-44.44%233242.25%
GOOG210528C027100002021-04-28 11:12AM EDT2,710.002.030.009.800.00-11152.63%
GOOG210528C027200002021-04-29 11:35AM EDT2,720.002.300.009.700.00--1053.37%
GOOG210528C027300002021-04-26 10:11AM EDT2,730.002.550.009.700.00--554.20%
GOOG210528C027400002021-05-13 2:32PM EDT2,740.000.050.009.80-0.30-85.71%10355.14%
GOOG210528C027500002021-04-13 10:09AM EDT2,750.003.860.009.800.00-621255.97%
GOOG210528C027600002021-04-26 10:11AM EDT2,760.002.100.009.800.00-8656.79%
GOOG210528C027700002021-04-26 10:11AM EDT2,770.002.000.009.700.00--157.49%
GOOG210528C027800002021-04-09 10:04AM EDT2,780.003.490.000.450.00-8441.09%
GOOG210528C028000002021-04-29 12:57PM EDT2,800.000.950.009.700.00-101959.90%
GOOG210528C028100002021-04-26 9:58AM EDT2,810.001.250.009.800.00-3360.82%
GOOG210528C028400002021-04-12 11:35AM EDT2,840.002.320.000.950.00--249.02%
GOOG210528C028700002021-04-28 9:50AM EDT2,870.000.820.009.800.00--365.48%
GOOG210528C028800002021-04-28 3:57PM EDT2,880.000.600.009.800.00--366.24%
GOOG210528C029000002021-04-12 11:34AM EDT2,900.001.750.000.950.00--352.86%
GOOG210528C029200002021-04-13 10:04AM EDT2,920.002.090.009.800.00-4269.24%
GOOG210528C029700002021-05-06 3:00PM EDT2,970.000.050.000.200.00-14848.19%
認沽盤範圍2021年5月28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
GOOG210528P014000002021-04-19 12:03AM EDT1,400.001.930.000.600.00--286.72%
GOOG210528P014100002021-04-19 12:03AM EDT1,410.001.940.000.600.00--285.55%
GOOG210528P014200002021-04-19 12:03AM EDT1,420.001.950.000.650.00--2085.01%
GOOG210528P014300002021-04-19 12:03AM EDT1,430.001.980.000.650.00--5883.84%
GOOG210528P014400002021-04-19 12:03AM EDT1,440.002.000.000.650.00--482.67%
GOOG210528P014500002021-04-19 12:03AM EDT1,450.002.040.000.650.00--281.49%
GOOG210528P014600002021-04-19 12:03AM EDT1,460.002.300.000.650.00--280.32%
GOOG210528P014800002021-04-13 2:54PM EDT1,480.001.110.000.700.00-4478.61%
GOOG210528P015000002021-04-28 1:20PM EDT1,500.000.230.000.700.00-1076.37%
GOOG210528P015400002021-04-13 2:47PM EDT1,540.001.350.004.700.00-4491.17%
GOOG210528P016000002021-05-03 3:58PM EDT1,600.000.650.004.800.00-1183.44%
GOOG210528P016100002021-04-19 12:03AM EDT1,610.004.190.004.900.00--182.39%
GOOG210528P016200002021-04-27 10:18AM EDT1,620.001.000.004.900.00-1681.07%
GOOG210528P016300002021-04-19 12:03AM EDT1,630.004.370.051.000.00--1064.97%
GOOG210528P016400002021-04-19 12:03AM EDT1,640.004.440.101.050.00--2964.55%
GOOG210528P016500002021-05-04 11:21AM EDT1,650.000.800.101.100.00-505063.77%
GOOG210528P016600002021-04-19 12:03AM EDT1,660.004.570.151.150.00--163.27%
GOOG210528P016700002021-04-15 9:54AM EDT1,670.004.410.151.200.00-2362.45%
GOOG210528P016800002021-05-12 3:50PM EDT1,680.001.950.000.000.00-34817425.00%
GOOG210528P016900002021-04-09 11:06AM EDT1,690.002.060.000.700.00-1205155.84%
GOOG210528P017000002021-04-13 3:58PM EDT1,700.002.950.301.350.00-1460.67%
GOOG210528P017100002021-04-09 10:19AM EDT1,710.002.500.000.700.00-1353.81%
GOOG210528P017200002021-05-10 3:49PM EDT1,720.000.570.351.450.00-17359.11%
GOOG210528P017300002021-04-20 11:25AM EDT1,730.003.100.401.550.00-15558.61%
GOOG210528P017400002021-04-12 1:22PM EDT1,740.003.291.353.300.00-45065.25%
GOOG210528P017500002021-05-04 10:17AM EDT1,750.001.160.551.650.00-934357.31%
GOOG210528P017600002021-04-09 10:03AM EDT1,760.004.350.050.850.00-4250.17%
GOOG210528P017700002021-04-09 10:03AM EDT1,770.004.480.100.900.00-4253.59%
GOOG210528P017900002021-05-11 11:47AM EDT1,790.001.200.802.000.00-1454.70%
GOOG210528P018000002021-05-12 11:35AM EDT1,800.002.200.902.150.00-8327054.25%
GOOG210528P018300002021-05-05 3:23PM EDT1,830.001.101.452.150.00-1252.14%
GOOG210528P018500002021-05-12 3:51PM EDT1,850.004.021.752.350.00-17131250.89%
GOOG210528P018600002021-04-09 9:56AM EDT1,860.007.890.401.200.00-2145.76%
GOOG210528P018700002021-05-13 1:50PM EDT1,870.003.202.052.55+0.30+10.34%1150.38%
GOOG210528P018800002021-05-11 9:43AM EDT1,880.002.502.202.650.00-1149.52%
GOOG210528P018900002021-04-12 10:04AM EDT1,890.007.494.206.500.00-23855.30%
GOOG210528P019000002021-05-11 12:04PM EDT1,900.002.302.502.950.00-213448.05%
GOOG210528P019100002021-04-12 1:22PM EDT1,910.009.154.807.200.00-24753.99%
GOOG210528P019200002021-04-29 3:25PM EDT1,920.001.372.853.300.00-32346.60%
GOOG210528P019300002021-04-09 10:21AM EDT1,930.0011.670.751.550.00-1647139.75%
GOOG210528P019400002021-05-13 1:32PM EDT1,940.004.403.203.70+1.05+31.34%32245.15%
GOOG210528P019500002021-05-12 11:35AM EDT1,950.007.533.404.000.00-4216344.61%
GOOG210528P019600002021-05-04 11:24AM EDT1,960.004.103.504.200.00-1143.79%
GOOG210528P019700002021-05-13 11:52AM EDT1,970.004.353.804.50-4.18-49.00%13343.16%
GOOG210528P019800002021-05-13 1:51PM EDT1,980.005.834.004.80-2.57-30.60%13542.48%
GOOG210528P019900002021-05-13 11:52AM EDT1,990.005.054.305.10-2.85-36.08%14741.75%
GOOG210528P020000002021-05-13 2:21PM EDT2,000.005.604.605.40-4.40-44.00%416440.99%
GOOG210528P020100002021-05-12 12:29PM EDT2,010.009.794.905.800.00-253840.35%
GOOG210528P020200002021-05-12 3:52PM EDT2,020.005.655.306.10-6.35-52.92%13639.51%
GOOG210528P020300002021-05-12 11:53AM EDT2,030.0010.705.706.600.00-121538.93%
GOOG210528P020400002021-05-13 2:07PM EDT2,040.007.406.207.00-4.80-39.34%11738.14%
GOOG210528P020500002021-05-13 1:36PM EDT2,050.0010.006.707.50-2.20-18.03%244837.45%
GOOG210528P020600002021-05-11 11:04AM EDT2,060.007.527.308.100.00-32636.83%
GOOG210528P020700002021-05-12 11:52AM EDT2,070.008.887.908.80-5.32-37.46%13336.26%
GOOG210528P020800002021-05-13 3:54PM EDT2,080.009.378.609.50-5.93-38.76%72035.62%
GOOG210528P020900002021-05-13 12:41PM EDT2,090.0010.909.3010.30-7.77-41.62%122235.02%
GOOG210528P021000002021-05-13 3:18PM EDT2,100.0011.0010.2011.20-9.17-45.46%64834.44%
GOOG210528P021100002021-05-13 3:18PM EDT2,110.0012.0011.2012.10-8.40-41.18%22333.79%
GOOG210528P021200002021-05-13 1:19PM EDT2,120.0015.7012.3013.30+6.00+61.86%33033.33%
GOOG210528P021300002021-05-13 3:54PM EDT2,130.0014.2313.5014.60-10.07-41.44%55032.85%
GOOG210528P021400002021-05-12 11:51AM EDT2,140.0020.2014.8015.90-5.50-21.40%15032.27%
GOOG210528P021500002021-05-12 1:37PM EDT2,150.0026.7216.3017.500.00-75631.83%
GOOG210528P021600002021-05-13 3:36PM EDT2,160.0017.3017.9019.20-13.80-44.37%71231.35%
GOOG210528P021700002021-05-13 9:59AM EDT2,170.0024.3019.8021.40-6.80-21.86%121931.10%
GOOG210528P021750002021-05-12 1:13PM EDT2,175.0032.3020.8022.400.00-31730.86%
GOOG210528P021800002021-05-13 9:59AM EDT2,180.0026.0021.8023.60-8.00-23.53%143130.72%
GOOG210528P021850002021-05-10 1:59PM EDT2,185.0030.7222.9026.400.00-1831.58%
GOOG210528P021900002021-05-12 2:36PM EDT2,190.0027.6023.9028.50-10.00-26.60%12131.93%
GOOG210528P021950002021-05-12 10:42AM EDT2,195.0024.2325.3028.40-9.17-27.46%22530.85%
GOOG210528P022000002021-05-13 3:37PM EDT2,200.0027.4826.4028.40-12.92-31.98%34929.83%
GOOG210528P022050002021-05-13 2:12PM EDT2,205.0030.0427.8031.00+1.06+3.66%20930.37%
GOOG210528P022100002021-05-12 3:37PM EDT2,210.0031.4127.1032.00-11.44-26.70%2112229.90%
GOOG210528P022150002021-05-11 2:29PM EDT2,215.0039.5030.7033.400.00-21529.64%
GOOG210528P022200002021-05-13 3:21PM EDT2,220.0032.5032.1034.20-18.30-36.02%35529.00%
GOOG210528P022225002021-05-10 2:30PM EDT2,222.5040.3030.1035.00+25.80+177.93%1228.90%
GOOG210528P022250002021-05-12 10:38AM EDT2,225.0048.7433.7037.300.00-93829.65%
GOOG210528P022275002021-05-12 9:35AM EDT2,227.5046.0931.0040.000.00-2530.60%
GOOG210528P022300002021-05-13 10:55AM EDT2,230.0033.0435.3037.50-17.41-34.51%312228.59%
GOOG210528P022325002021-05-13 2:36PM EDT2,232.5036.1836.2038.40+27.18+302.00%2128.51%
GOOG210528P022350002021-05-13 9:34AM EDT2,235.0044.8037.0039.50+6.70+17.59%21328.53%
GOOG210528P022375002021-05-12 12:46PM EDT2,237.5056.2834.4043.500.00-101230.16%
GOOG210528P022400002021-05-13 11:06AM EDT2,240.0038.9235.8044.40-21.58-35.67%27430.05%
GOOG210528P022425002021-05-12 12:53PM EDT2,242.5057.0636.5044.900.00-1229.70%
GOOG210528P022450002021-05-11 11:46AM EDT2,245.0039.9037.4046.300.00-152229.84%
GOOG210528P022475002021-05-05 9:48AM EDT2,247.5044.3338.2047.30+26.43+147.65%2529.75%
GOOG210528P022500002021-05-13 3:59PM EDT2,250.0043.3039.4048.50-23.95-35.61%75229.76%
GOOG210528P022525002021-04-28 9:32AM EDT2,252.5041.3240.4049.00-17.58-29.85%1229.37%
GOOG210528P022550002021-05-11 10:43AM EDT2,255.0056.0042.0050.10-5.25-8.57%1329.30%
GOOG210528P022575002021-05-12 3:10PM EDT2,257.5048.5343.0050.70-12.47-20.44%21028.96%
GOOG210528P022600002021-05-13 9:32AM EDT2,260.0047.8544.1049.30-15.06-23.94%43527.50%
GOOG210528P022625002021-04-30 10:04AM EDT2,262.5063.5045.2050.500.00-1327.46%
GOOG210528P022650002021-05-10 10:26AM EDT2,265.0064.7046.0051.600.00-11327.36%
GOOG210528P022675002021-05-10 2:50PM EDT2,267.5057.0047.0056.000.00-71129.05%
GOOG210528P022700002021-05-12 10:35AM EDT2,270.0059.1847.6056.60-14.37-19.54%36328.65%
GOOG210528P022725002021-05-10 2:50PM EDT2,272.5024.9549.1057.800.00-12128.57%
GOOG210528P022750002021-05-12 9:38AM EDT2,275.0070.7050.0059.000.00-52328.47%
GOOG210528P022775002021-05-11 3:21PM EDT2,277.5070.0051.4060.500.00-61028.54%
GOOG210528P022800002021-05-13 10:48AM EDT2,280.0057.6753.0061.40+14.57+33.81%6010828.26%
GOOG210528P022825002021-05-12 3:41PM EDT2,282.5075.0054.3060.100.00-31526.75%
GOOG210528P022850002021-05-13 10:48AM EDT2,285.0060.1755.7063.90+19.67+48.57%60828.05%
GOOG210528P022875002021-05-13 11:51AM EDT2,287.5063.9156.8065.10+22.51+54.37%1327.91%
GOOG210528P022900002021-05-13 10:12AM EDT2,290.0060.3557.8066.40-4.90-7.51%67427.81%
GOOG210528P022925002021-05-12 2:11PM EDT2,292.5084.9059.4067.800.00-73227.75%
GOOG210528P022950002021-05-11 1:42PM EDT2,295.0067.1060.7070.00+26.36+64.70%12428.13%
GOOG210528P022975002021-05-12 12:43PM EDT2,297.5088.5662.4068.300.00-101126.30%
GOOG210528P023000002021-05-12 12:45PM EDT2,300.0070.9063.7072.50-24.40-25.60%314027.79%
GOOG210528P023025002021-05-10 10:51AM EDT2,302.5033.2064.6073.300.00-2227.35%
GOOG210528P023050002021-05-11 12:13PM EDT2,305.0079.8566.1072.70+32.85+69.89%1626.08%
GOOG210528P023075002021-05-10 10:24AM EDT2,307.5031.0068.1074.200.00-3526.01%
GOOG210528P023100002021-05-13 12:44PM EDT2,310.0075.8369.1077.20-14.50-16.05%210026.80%
GOOG210528P023150002021-05-10 1:23PM EDT2,315.0072.1672.1081.00-17.52-19.54%51327.07%
GOOG210528P023200002021-05-07 11:13AM EDT2,320.0016.5075.3084.200.00-1826.95%
GOOG210528P023250002021-05-10 12:31PM EDT2,325.0059.7579.3087.900.00-51727.08%
GOOG210528P023300002021-05-13 12:55PM EDT2,330.0093.4782.5091.30+23.47+33.53%36927.00%
GOOG210528P023350002021-05-10 12:18PM EDT2,335.0036.2485.7094.500.00-3626.73%
GOOG210528P023400002021-05-12 1:19PM EDT2,340.0098.2789.3097.70-14.14-12.58%51926.42%
GOOG210528P023425002021-05-12 10:53AM EDT2,342.50105.4091.1099.900.00-3626.64%
GOOG210528P023450002021-05-10 11:30AM EDT2,345.0072.4093.00102.000.00-1326.78%
GOOG210528P023500002021-05-11 9:50AM EDT2,350.00105.7196.70105.30+6.31+6.35%54426.43%
GOOG210528P023550002021-05-10 2:20PM EDT2,355.00104.17100.50109.50+54.37+109.18%12026.66%
GOOG210528P023600002021-05-11 10:56AM EDT2,360.0083.46103.60113.500.00-102426.71%
GOOG210528P023650002021-05-05 2:24PM EDT2,365.0048.55106.10117.900.00-21027.02%
GOOG210528P023700002021-05-11 10:56AM EDT2,370.00120.09109.80121.80+29.89+33.14%42326.93%
GOOG210528P023725002021-05-12 12:04PM EDT2,372.50142.93111.40126.500.00-1228.96%
GOOG210528P023750002021-05-07 9:56AM EDT2,375.00123.69113.50127.70+83.14+205.03%4228.34%
GOOG210528P023775002021-05-10 11:47AM EDT2,377.5062.20114.50128.900.00-1227.69%
GOOG210528P023800002021-05-10 2:18PM EDT2,380.0091.20117.80130.700.00-2927.49%
GOOG210528P023850002021-05-04 3:56PM EDT2,385.0069.45122.10134.900.00-1527.52%
GOOG210528P023875002021-05-03 10:30AM EDT2,387.5039.73124.10137.100.00--527.61%
GOOG210528P023900002021-05-12 1:07PM EDT2,390.00152.20126.70139.200.00-5627.61%
GOOG210528P023925002021-05-06 9:38AM EDT2,392.5067.90128.70143.400.00--129.38%
GOOG210528P023950002021-05-13 1:13PM EDT2,395.00147.00131.50146.00-9.14-5.85%21029.81%
GOOG210528P023975002021-05-05 3:07PM EDT2,397.50128.20133.50148.50+59.50+86.61%1330.15%
GOOG210528P024000002021-05-11 3:20PM EDT2,400.00163.85136.30149.500.00-19329.20%
GOOG210528P024050002021-05-10 12:26PM EDT2,405.00112.93140.10154.000.00-1429.42%
GOOG210528P024075002021-05-10 9:39AM EDT2,407.5073.26142.30155.800.00-1229.10%
GOOG210528P024100002021-05-04 9:53AM EDT2,410.0082.85145.30157.800.00-11028.95%
GOOG210528P024125002021-05-07 3:30PM EDT2,412.50116.14147.10160.100.00-1829.08%
GOOG210528P024150002021-05-13 2:29PM EDT2,415.00154.75150.30164.50+33.81+27.96%1631.17%
GOOG210528P024175002021-04-30 11:42AM EDT2,417.5058.00151.50166.500.00-1131.03%
GOOG210528P024200002021-05-11 10:16AM EDT2,420.00124.10154.40167.000.00-1729.42%
GOOG210528P024225002021-04-30 11:23AM EDT2,422.5062.80156.70170.500.00-1130.72%
GOOG210528P024250002021-05-04 9:39AM EDT2,425.0085.00158.60172.900.00-1230.93%
GOOG210528P024300002021-04-30 11:19AM EDT2,430.0068.50163.20177.600.00-1031.25%
GOOG210528P024400002021-05-03 11:36AM EDT2,440.0073.40173.20187.000.00-3231.85%
GOOG210528P024450002021-05-07 3:50PM EDT2,445.0067.70178.00192.100.00-1332.55%
GOOG210528P024500002021-05-10 10:34AM EDT2,450.00195.00182.80196.90+83.90+75.52%1732.93%
GOOG210528P024550002021-05-03 11:25AM EDT2,455.0087.00187.00201.700.00-1133.29%
GOOG210528P024600002021-05-04 11:35AM EDT2,460.00149.76192.10205.000.00-1131.90%
GOOG210528P024650002021-05-04 11:35AM EDT2,465.00154.51196.50209.800.00-1132.22%
GOOG210528P024800002021-05-04 11:38AM EDT2,480.00162.70210.00225.400.00-1134.61%
GOOG210528P025000002021-05-11 2:35PM EDT2,500.00184.75229.50244.200.00-2335.18%
GOOG210528P025200002021-05-04 11:38AM EDT2,520.00200.70249.50264.700.00-1137.96%
GOOG210528P025500002021-05-10 10:07AM EDT2,550.00202.25279.50294.800.00-1341.17%
GOOG210528P026000002021-05-10 9:49AM EDT2,600.00239.00329.50343.600.00--144.14%
GOOG210528P027000002021-05-03 10:34AM EDT2,700.00408.40429.50444.400.00-1054.63%