香港股市 將收市,收市時間:5 小時 4 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

2,263.00 +1.03 (0.00%)
收市後: 7:57PM 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
GOOG210618C005200002021-04-01 2:30PM EDT520.001,615.731,883.101,897.300.00-141524.40%
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%
GOOG210618C006000002021-04-09 9:30AM EDT600.001,658.681,794.401,804.100.00-29457.25%
GOOG210618C006400002020-07-09 4:58PM EDT640.00642.040.000.000.00-220.00%
GOOG210618C006800002021-05-13 11:57AM EDT680.001,576.101,577.301,591.50+528.60+50.46%15167.46%
GOOG210618C007000002021-05-06 1:45PM EDT700.001,667.131,555.501,567.600.00-15184.56%
GOOG210618C007200002020-07-09 4:58PM EDT720.00405.000.000.000.00--10.00%
GOOG210618C007400002021-04-28 9:38AM EDT740.001,669.991,515.601,527.600.00-13176.31%
GOOG210618C008000002021-04-30 10:54AM EDT800.001,609.451,456.201,467.700.00-19165.21%
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%
GOOG210618C009200002021-04-28 11:50AM EDT920.001,485.561,336.301,351.500.00-212123.63%
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%
GOOG210618C009800002021-02-17 11:42AM EDT980.001,135.001,060.901,069.500.00-200.00%
GOOG210618C010000002021-04-30 2:36PM EDT1,000.001,417.021,256.401,272.000.00-137115.11%
GOOG210618C010200002020-07-09 4:58PM EDT1,020.00224.000.000.000.00-4120.00%
GOOG210618C010400002021-02-08 10:53AM EDT1,040.001,057.401,001.101,010.000.00-2460.00%
GOOG210618C010600002021-03-22 2:03PM EDT1,060.00998.831,222.301,225.500.00-219160.10%
GOOG210618C010800002021-03-22 2:03PM EDT1,080.00979.061,201.901,205.900.00-218156.66%
GOOG210618C011000002021-05-06 2:28PM EDT1,100.001,147.601,156.401,171.000.00-16199.27%
GOOG210618C011100002021-04-27 9:44AM EDT1,110.001,138.801,146.501,158.100.00-11181.35%
GOOG210618C011200002021-03-15 1:17PM EDT1,120.00932.301,128.001,146.500.00-123111.25%
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%
GOOG210618C011500002021-04-29 11:04AM EDT1,150.001,277.201,107.601,121.000.00-12297.45%
GOOG210618C011550002020-08-21 2:55PM EDT1,155.00474.31354.00363.500.00-150.00%
GOOG210618C011600002021-04-22 1:30PM EDT1,160.001,121.261,096.101,108.200.00-102272.17%
GOOG210618C011650002020-08-25 11:00AM EDT1,165.00483.19329.60336.700.00-1430.00%
GOOG210618C011700002021-04-21 2:41PM EDT1,170.001,112.331,087.501,098.200.00-12184.13%
GOOG210618C011750002021-05-07 12:09PM EDT1,175.001,239.501,082.501,097.000.00-11397.00%
GOOG210618C011800002020-10-19 3:20PM EDT1,180.00397.39581.90589.100.00-160.00%
GOOG210618C011850002021-04-27 9:44AM EDT1,185.001,135.951,070.301,086.700.00-71388.40%
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%
GOOG210618C012000002021-04-30 11:57AM EDT1,200.001,059.151,057.501,071.00-31.85-2.92%110291.57%
GOOG210618C012050002020-09-03 12:56PM EDT1,205.00506.82320.10327.100.00-250.00%
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 EDT1,225.00844.901,058.901,067.000.00-13139.07%
GOOG210618C012300002021-04-05 12:47PM EDT1,230.001,001.001,118.601,136.800.00-16204.88%
GOOG210618C012350002020-09-03 2:05PM EDT1,235.00482.00299.40306.200.00-130.00%
GOOG210618C012400002021-04-29 3:20PM EDT1,240.001,191.501,017.701,031.900.00-14189.99%
GOOG210618C012450002020-12-18 11:04AM EDT1,245.00511.22503.50513.500.00-140.00%
GOOG210618C012500002021-04-28 9:53AM EDT1,250.001,190.001,007.801,021.900.00-31389.14%
GOOG210618C012550002021-05-10 3:21PM EDT1,255.001,007.001,000.701,016.90-83.00-7.61%21783.14%
GOOG210618C012600002021-04-19 9:30AM EDT1,260.001,037.10997.801,011.000.00-12585.93%
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 EDT1,275.001,129.20982.90997.500.00-12287.94%
GOOG210618C012800002021-03-03 3:45PM EDT1,280.00750.80856.50866.000.00-280.00%
GOOG210618C012850002021-05-04 10:49AM EDT1,285.001,055.20972.80987.200.00-1586.04%
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%
GOOG210618C013000002021-05-11 9:54AM EDT1,300.001,010.00958.00972.500.00-211285.47%
GOOG210618C013050002021-04-19 10:41AM EDT1,305.00995.40950.90967.100.00-2679.25%
GOOG210618C013100002020-09-09 10:25AM EDT1,310.00337.30283.50288.800.00-25110.00%
GOOG210618C013150002021-04-27 10:07AM EDT1,315.00999.00943.00953.600.00-5273.97%
GOOG210618C013200002020-08-11 1:18PM EDT1,320.00285.53308.00318.000.00-10140.00%
GOOG210618C013250002021-05-10 11:14AM EDT1,325.001,014.80930.80947.000.00-11676.73%
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%
GOOG210618C013400002021-04-28 3:45PM EDT1,340.001,057.17918.10928.800.00-21172.63%
GOOG210618C013450002020-12-30 1:33PM EDT1,345.00422.81510.00519.500.00-1130.00%
GOOG210618C013500002021-02-10 11:01AM EDT1,350.00728.00712.60720.400.00-1250.00%
GOOG210618C013600002021-04-05 10:53AM EDT1,360.00846.311,002.301,011.400.00-178185.41%
GOOG210618C013700002020-11-11 12:58PM EDT1,370.00430.22438.90447.000.00-1180.00%
GOOG210618C013800002021-01-20 12:05PM EDT1,380.00507.73750.30757.800.00-1290.00%
GOOG210618C013900002021-03-10 10:32AM EDT1,390.00691.00894.70903.000.00-110115.99%
GOOG210618C014000002021-05-12 3:57PM EDT1,400.00860.15858.40869.10+21.64+2.58%113368.81%
GOOG210618C014200002021-04-29 1:02PM EDT1,420.00996.50838.60849.200.00-103967.74%
GOOG210618C014400002021-04-05 11:33AM EDT1,440.00775.20909.00927.100.00-161164.41%
GOOG210618C014500002021-05-07 12:09PM EDT1,450.00965.00808.80819.400.00-1165.93%
GOOG210618C014600002021-04-13 2:21PM EDT1,460.00839.53798.70809.500.00-16065.03%
GOOG210618C014650002020-12-18 1:31PM EDT1,465.00321.41314.00323.000.00-110.00%
GOOG210618C014700002021-04-13 2:21PM EDT1,470.00797.83788.90802.500.00-1169.86%
GOOG210618C014750002021-04-23 1:24PM EDT1,475.00843.00783.80794.600.00-1264.10%
GOOG210618C014800002021-04-28 3:45PM EDT1,480.00915.20779.00789.400.00-15463.65%
GOOG210618C014850002020-11-27 11:44AM EDT1,485.00363.85309.70315.900.00-110.00%
GOOG210618C014900002021-03-16 1:27PM EDT1,490.00622.10804.30819.500.00-12114.71%
GOOG210618C014950002020-12-02 3:13PM EDT1,495.00381.18312.50321.000.00-110.00%
GOOG210618C015000002021-05-06 10:22AM EDT1,500.00764.60758.40769.60-81.40-9.62%146161.02%
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%
GOOG210618C015200002021-04-29 10:47AM EDT1,520.00896.70739.30749.700.00-24661.23%
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 EDT1,535.00676.50827.80832.500.00-12152.17%
GOOG210618C015400002021-04-26 3:46PM EDT1,540.00791.90719.30730.100.00-16760.16%
GOOG210618C015450002021-01-29 2:05PM EDT1,545.00332.50508.00523.700.00-110.00%
GOOG210618C015500002021-03-22 10:25AM EDT1,550.00494.60735.60738.300.00-24692.94%
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%
GOOG210618C015700002021-02-03 10:39AM EDT1,570.00495.37553.20562.500.00-100.00%
GOOG210618C015750002021-03-19 3:29PM EDT1,575.00491.34720.90730.900.00-13102.13%
GOOG210618C015800002021-04-13 2:28PM EDT1,580.00687.60679.80690.400.00-19657.87%
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 EDT1,595.00613.01770.40774.500.00-15143.25%
GOOG210618C016000002021-05-13 11:12AM EDT1,600.00649.00660.00674.00-0.70-0.11%339260.84%
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%
GOOG210618C016200002021-05-10 10:18AM EDT1,620.00730.00639.10650.800.00-16653.93%
GOOG210618C016250002021-03-08 11:26AM EDT1,625.00516.80622.40626.900.00-170.00%
GOOG210618C016300002021-04-28 9:32AM EDT1,630.00778.15629.60644.000.00-1457.62%
GOOG210618C016350002021-04-28 9:33AM EDT1,635.00771.81625.40639.000.00-1358.00%
GOOG210618C016400002021-05-10 10:29AM EDT1,640.00711.00620.30631.000.00-23454.07%
GOOG210618C016450002021-04-29 10:48AM EDT1,645.00774.60614.70626.100.00-21152.99%
GOOG210618C016500002021-05-10 10:29AM EDT1,650.00701.40610.40621.200.00-33853.55%
GOOG210618C016550002021-04-16 2:03PM EDT1,655.00643.85603.40616.200.00-1050.49%
GOOG210618C016600002021-05-05 3:15PM EDT1,660.00618.78599.90614.500.00-188655.70%
GOOG210618C016650002021-04-15 11:58AM EDT1,665.00622.50595.80606.300.00-21252.81%
GOOG210618C016700002021-05-05 3:45PM EDT1,670.00608.78590.00601.400.00-181251.56%
GOOG210618C016750002021-01-29 2:05PM EDT1,675.00241.90393.90409.100.00-150.00%
GOOG210618C016800002021-05-10 10:18AM EDT1,680.00670.40581.00591.500.00-12851.93%
GOOG210618C017000002021-05-04 3:40PM EDT1,700.00617.00560.40571.800.00-172459.22%
GOOG210618C017200002021-05-10 2:52PM EDT1,720.00623.08540.70552.100.00-15157.63%
GOOG210618C017400002021-04-27 3:05PM EDT1,740.00577.40521.70535.500.00-18950.82%
GOOG210618C017500002021-04-28 1:49PM EDT1,750.00669.00511.20525.500.00--258.56%
GOOG210618C017600002021-05-04 2:39PM EDT1,760.00504.60501.40515.50-80.90-13.82%148157.54%
GOOG210618C017800002021-04-27 12:30PM EDT1,780.00490.90481.80496.00-45.96-8.56%29056.01%
GOOG210618C017900002021-04-30 10:48AM EDT1,790.00463.20473.00485.500.00-11654.48%
GOOG210618C018000002021-05-12 2:34PM EDT1,800.00455.50462.80476.000.00-5157853.97%
GOOG210618C018100002021-05-11 1:38PM EDT1,810.00513.09453.20463.700.00-1550.62%
GOOG210618C018200002021-04-30 10:31AM EDT1,820.00607.52443.70456.500.00-110452.41%
GOOG210618C018400002021-04-21 11:19AM EDT1,840.00443.00423.00437.000.00-15450.84%
GOOG210618C018600002021-04-27 3:28PM EDT1,860.00457.40400.10418.000.00-123149.68%
GOOG210618C018800002021-04-28 11:01AM EDT1,880.00440.20383.30398.500.00-111448.04%
GOOG210618C018900002021-04-21 11:19AM EDT1,890.00395.90373.70389.000.00--147.42%
GOOG210618C019000002021-05-12 1:57PM EDT1,900.00348.03366.10379.500.00-10623046.78%
GOOG210618C019100002021-04-28 3:07PM EDT1,910.00500.10354.60370.000.00-1446.12%
GOOG210618C019200002021-05-12 10:43AM EDT1,920.00349.60342.30360.000.00-343045.08%
GOOG210618C019300002021-04-21 9:49AM EDT1,930.00364.40332.80350.500.00--344.41%
GOOG210618C019400002021-05-07 11:24AM EDT1,940.00477.97323.40341.000.00-14043.73%
GOOG210618C019500002021-05-04 12:10PM EDT1,950.00353.00314.50332.000.00-1843.38%
GOOG210618C019600002021-05-10 10:16AM EDT1,960.00393.10305.60322.500.00-112142.65%
GOOG210618C019700002021-05-12 11:19AM EDT1,970.00298.43296.00313.500.00-2742.25%
GOOG210618C019800002021-05-12 1:49PM EDT1,980.00283.20287.00304.000.00-810041.49%
GOOG210618C019900002021-05-13 10:44AM EDT1,990.00286.82279.70291.70+6.55+2.34%1938.94%
GOOG210618C020000002021-05-12 10:53AM EDT2,000.00273.70273.00285.50+15.70+6.09%233240.25%
GOOG210618C020200002021-04-29 11:56AM EDT2,020.00404.90251.00267.000.00--238.93%
GOOG210618C020300002021-05-12 9:30AM EDT2,030.00246.70242.00258.50-6.10-2.41%2538.65%
GOOG210618C020900002021-05-13 12:52PM EDT2,090.00194.90194.70201.70-151.60-43.75%2233.41%
GOOG210618C021000002021-05-12 1:27PM EDT2,100.00182.40183.20193.20+0.35+0.19%31,09732.94%
GOOG210618C021300002021-05-05 9:33AM EDT2,130.00162.50158.60172.10-91.75-36.09%-033.22%
GOOG210618C021400002021-05-03 11:34AM EDT2,140.00273.00153.20161.000.00--131.46%
GOOG210618C021500002021-05-12 10:53AM EDT2,150.00147.70145.60153.400.00-1931.16%
GOOG210618C021700002021-05-13 1:01PM EDT2,170.00126.40128.90139.30-13.50-9.65%1230.83%
GOOG210618C021900002021-05-13 12:35PM EDT2,190.00123.10113.70127.20+5.40+4.59%4831.02%
GOOG210618C022000002021-05-13 1:37PM EDT2,200.00115.30107.90117.80+5.92+5.41%1276829.76%
GOOG210618C022100002021-05-12 1:15PM EDT2,210.00105.00101.40114.700.00-61130.79%
GOOG210618C022300002021-05-12 3:54PM EDT2,230.0088.1091.4098.80-3.10-3.40%11729.08%
GOOG210618C022400002021-05-13 2:46PM EDT2,240.0095.6286.1089.10+12.62+15.20%41527.53%
GOOG210618C022500002021-05-13 12:35PM EDT2,250.0087.0080.5083.20+4.70+5.71%2312127.27%
GOOG210618C022600002021-05-13 3:46PM EDT2,260.0078.7074.8077.40-1.09-1.37%61526.98%
GOOG210618C022700002021-05-13 2:08PM EDT2,270.0077.3469.5075.20+3.64+4.94%121327.88%
GOOG210618C022800002021-05-13 9:33AM EDT2,280.0072.8064.0066.70+5.00+7.37%82226.49%
GOOG210618C022900002021-05-12 2:35PM EDT2,290.0069.0058.6061.60+6.70+10.75%51426.23%
GOOG210618C023000002021-05-13 3:48PM EDT2,300.0062.3053.8059.90+3.00+5.06%6465827.10%
GOOG210618C023100002021-05-12 3:41PM EDT2,310.0051.3849.0052.20-2.02-3.78%12225.75%
GOOG210618C023200002021-05-13 10:35AM EDT2,320.0046.4046.1051.10-1.10-2.32%63526.71%
GOOG210618C023300002021-05-12 1:40PM EDT2,330.0043.7042.1043.600.00-153225.24%
GOOG210618C023400002021-05-12 2:09PM EDT2,340.0040.5037.5039.90-0.13-0.32%33525.09%
GOOG210618C023500002021-05-13 2:13PM EDT2,350.0036.9034.8037.30+1.40+3.94%1618325.28%
GOOG210618C023600002021-05-13 1:54PM EDT2,360.0033.0031.3032.90-2.00-5.71%313924.69%
GOOG210618C023700002021-05-12 2:54PM EDT2,370.0032.1028.1029.80-0.20-0.62%23824.53%
GOOG210618C023800002021-05-12 2:54PM EDT2,380.0029.5025.1026.800.00-223724.32%
GOOG210618C023900002021-05-13 3:01PM EDT2,390.0026.2622.8028.30-0.64-2.38%24225.99%
GOOG210618C024000002021-05-13 3:44PM EDT2,400.0021.5020.7021.70-3.25-13.13%2561,05024.03%
GOOG210618C024100002021-05-12 2:54PM EDT2,410.0020.2218.1019.50-2.98-12.84%13623.92%
GOOG210618C024200002021-05-13 2:41PM EDT2,420.0019.0016.2017.50-1.10-5.47%13035323.83%
GOOG210618C024300002021-05-10 12:57PM EDT2,430.0013.8514.4015.70-3.75-21.31%23523.76%
GOOG210618C024400002021-05-13 2:18PM EDT2,440.0014.7913.0014.00-1.46-8.98%14923.66%
GOOG210618C024500002021-05-13 1:55PM EDT2,450.0012.0011.4015.00-3.00-20.00%1710625.06%
GOOG210618C024600002021-05-13 2:39PM EDT2,460.0012.5010.1011.10-1.32-9.55%134023.51%
GOOG210618C024700002021-05-12 3:45PM EDT2,470.009.859.109.90-2.85-22.44%12623.47%
GOOG210618C024800002021-05-13 3:32PM EDT2,480.009.858.008.80-1.72-14.87%73723.43%
GOOG210618C024900002021-05-13 3:32PM EDT2,490.008.757.007.90+0.25+2.94%22923.46%
GOOG210618C025000002021-05-13 2:41PM EDT2,500.006.906.107.00-1.60-18.82%2077323.43%
GOOG210618C025100002021-05-13 10:42AM EDT2,510.005.705.406.30-2.15-27.39%144323.49%
GOOG210618C025200002021-05-12 2:56PM EDT2,520.005.304.805.60-1.70-24.29%11323.49%
GOOG210618C025300002021-05-11 3:49PM EDT2,530.004.704.205.00-1.40-22.95%12723.53%
GOOG210618C025400002021-05-13 1:50PM EDT2,540.004.003.804.50-1.70-29.82%62523.61%
GOOG210618C025500002021-05-13 3:08PM EDT2,550.004.003.304.00-1.09-21.41%53723.63%
GOOG210618C025600002021-05-11 10:54AM EDT2,560.003.403.003.60-2.79-45.07%11123.72%
GOOG210618C025700002021-05-12 11:59AM EDT2,570.003.602.703.300.00-11823.90%
GOOG210618C025800002021-05-13 3:06PM EDT2,580.002.952.402.90-1.95-39.80%11923.88%
GOOG210618C025900002021-05-12 12:04PM EDT2,590.002.552.152.55-0.53-17.21%9723.87%
GOOG210618C026000002021-05-13 1:24PM EDT2,600.001.801.952.30-1.20-40.00%43,58523.98%
GOOG210618C026100002021-05-11 12:52PM EDT2,610.002.001.702.10-0.56-21.87%11524.14%
GOOG210618C026200002021-05-12 12:28PM EDT2,620.001.801.451.90-0.67-27.13%28924.26%
GOOG210618C026300002021-05-06 2:17PM EDT2,630.005.301.251.750.00-81924.44%
GOOG210618C026400002021-05-10 9:58AM EDT2,640.001.831.051.650.00-11924.72%
GOOG210618C026500002021-05-11 10:47AM EDT2,650.001.720.851.550.00-14324.97%
GOOG210618C026600002021-05-11 10:47AM EDT2,660.002.120.601.500.00-12525.34%
GOOG210618C026700002021-05-10 2:43PM EDT2,670.002.050.551.550.00-22225.96%
GOOG210618C026800002021-05-10 3:36PM EDT2,680.001.850.401.450.00-1826.18%
GOOG210618C026900002021-05-10 9:58AM EDT2,690.001.800.351.400.00-1226.52%
GOOG210618C027000002021-05-12 12:21PM EDT2,700.000.800.401.30-0.20-20.00%644826.70%
GOOG210618C027100002021-05-10 10:00AM EDT2,710.001.400.201.200.00-1126.86%
GOOG210618C027200002021-05-10 9:58AM EDT2,720.001.650.151.150.00-32527.16%
GOOG210618C027300002021-05-07 3:21PM EDT2,730.002.250.051.100.00-222727.44%
GOOG210618C027400002021-04-29 3:43PM EDT2,740.007.010.051.050.00--027.71%
GOOG210618C027500002021-05-13 1:16PM EDT2,750.000.700.051.00-2.25-76.27%2127.97%
GOOG210618C027600002021-05-11 9:43AM EDT2,760.000.850.050.950.00-222328.22%
GOOG210618C027900002021-05-05 1:50PM EDT2,790.001.300.009.000.00-1243.24%
GOOG210618C028000002021-05-10 3:59PM EDT2,800.001.050.000.500.00-228227.65%
GOOG210618C028500002021-04-30 9:43AM EDT2,850.002.850.009.800.00-1147.40%
GOOG210618C028900002021-05-03 12:49PM EDT2,890.001.050.009.800.00--149.55%
GOOG210618C029000002021-05-10 1:48PM EDT2,900.000.530.000.300.00-28129.86%
GOOG210618C029100002021-05-07 9:50AM EDT2,910.000.600.050.600.00-959632.64%
GOOG210618C029900002021-05-06 9:45AM EDT2,990.000.250.000.550.00--1035.32%
GOOG210618C030000002021-05-12 3:16PM EDT3,000.000.250.051.60-0.30-54.55%516140.76%
GOOG210618C031000002021-05-11 9:51AM EDT3,100.000.410.000.300.00-45236.84%
GOOG210618C032000002021-04-28 9:50AM EDT3,200.001.000.009.800.00-818157.18%
GOOG210618C033000002021-04-28 12:30PM EDT3,300.000.430.009.800.00-1061.25%
GOOG210618C034000002021-05-11 11:56AM EDT3,400.000.050.000.050.00-413039.75%
GOOG210618C034500002021-05-05 1:26PM EDT3,450.000.050.009.800.00--1167.03%
GOOG210618C035500002021-04-30 10:45AM EDT3,550.000.100.009.000.00-101069.77%
GOOG210618C036000002021-05-03 2:55PM EDT3,600.000.050.000.050.00-104044.73%
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
GOOG210618P005200002021-05-06 9:43AM EDT520.000.050.000.050.00-491,113133.59%
GOOG210618P005400002021-04-15 12:49PM EDT540.000.150.000.100.00-1223136.33%
GOOG210618P005600002021-04-05 11:05AM EDT560.000.050.000.400.00-2219148.44%
GOOG210618P005800002021-02-05 4:33PM EDT580.000.080.000.500.00-1145147.66%
GOOG210618P006000002021-04-30 10:38AM EDT600.000.050.001.750.00-10245163.09%
GOOG210618P006200002021-02-05 4:35PM EDT620.000.250.000.600.00-1130142.97%
GOOG210618P006400002021-02-05 4:42PM EDT640.000.270.000.600.00-1143139.60%
GOOG210618P006600002020-12-31 11:14AM EDT660.000.700.004.800.00-125171.22%
GOOG210618P006800002021-01-20 2:15PM EDT680.000.450.001.950.00-50150.00%
GOOG210618P007000002021-03-31 9:30AM EDT700.000.400.000.000.00-216750.00%
GOOG210618P007200002021-05-12 2:10PM EDT720.000.100.000.200.00-8152115.63%
GOOG210618P007400002021-04-09 9:51AM EDT740.000.130.000.250.00-3191114.94%
GOOG210618P007600002021-04-19 10:34AM EDT760.000.020.000.250.00-479112.31%
GOOG210618P007800002021-04-09 10:29AM EDT780.000.300.000.500.00-19116.50%
GOOG210618P008000002021-04-21 1:48PM EDT800.000.100.000.20-0.18-64.29%1124105.27%
GOOG210618P008200002021-04-21 11:20AM EDT820.000.280.004.400.00-426140.85%
GOOG210618P008400002021-04-21 11:02AM EDT840.000.290.004.400.00-834137.70%
GOOG210618P008600002021-04-21 2:32PM EDT860.000.200.004.400.00-258172134.62%
GOOG210618P008800002021-04-21 11:09AM EDT880.000.340.004.400.00-3235131.62%
GOOG210618P009000002021-04-21 11:10AM EDT900.000.370.001.650.00-2874114.38%
GOOG210618P009200002021-04-21 10:39AM EDT920.000.450.004.400.00-1243125.83%
GOOG210618P009400002021-04-21 11:13AM EDT940.000.460.004.400.00-4049123.02%
GOOG210618P009600002021-04-22 11:28AM EDT960.000.300.004.500.00-10151120.64%
GOOG210618P009800002021-04-28 10:05AM EDT980.000.050.001.650.00-3162104.40%
GOOG210618P010000002021-05-12 3:50PM EDT1,000.000.300.250.40-0.30-50.00%92,29692.68%
GOOG210618P010200002021-04-26 1:34PM EDT1,020.000.700.004.500.00-137112.72%
GOOG210618P010400002021-04-05 12:10PM EDT1,040.001.250.001.250.00-106394.53%
GOOG210618P010600002021-04-27 2:02PM EDT1,060.000.350.000.700.00-337087.06%
GOOG210618P010800002021-05-12 3:59PM EDT1,080.001.350.000.700.00-1036085.01%
GOOG210618P011000002021-05-13 10:44AM EDT1,100.000.250.200.35-0.40-61.54%4354181.15%
GOOG210618P011100002021-04-23 9:51AM EDT1,110.000.900.004.700.00-537102.28%
GOOG210618P011200002021-02-23 11:10AM EDT1,120.003.322.403.200.00-137103.60%
GOOG210618P011300002020-11-04 10:40AM EDT1,130.0017.207.308.400.00-117120.59%
GOOG210618P011400002021-04-30 2:40PM EDT1,140.000.450.004.700.00-24298.77%
GOOG210618P011500002021-04-28 10:53AM EDT1,150.000.200.004.700.00-328397.62%
GOOG210618P011550002021-05-12 3:51PM EDT1,155.001.200.004.700.00-62397.06%
GOOG210618P011600002021-04-27 2:04PM EDT1,160.000.700.004.800.00-12496.77%
GOOG210618P011650002020-12-30 4:55PM EDT1,165.0013.108.0013.000.00-23122.27%
GOOG210618P011700002021-05-12 3:51PM EDT1,170.001.350.004.800.00-22395.63%
GOOG210618P011750002021-04-27 1:45PM EDT1,175.000.700.004.800.00-111495.07%
GOOG210618P011800002021-05-03 10:24AM EDT1,180.001.400.054.800.00-16494.64%
GOOG210618P011850002021-05-07 2:11PM EDT1,185.000.350.000.850.00-13376.47%
GOOG210618P011900002021-04-21 11:20AM EDT1,190.001.450.050.850.00-1776.47%
GOOG210618P011950002021-05-12 3:51PM EDT1,195.001.450.050.850.00-32275.98%
GOOG210618P012000002021-05-13 2:32PM EDT1,200.000.550.050.90-0.90-62.07%258975.95%
GOOG210618P012050002021-04-21 11:09AM EDT1,205.001.400.050.900.00-11875.49%
GOOG210618P012100002021-04-21 11:10AM EDT1,210.001.540.050.900.00-142475.02%
GOOG210618P012150002021-04-21 11:13AM EDT1,215.001.400.050.900.00-12774.56%
GOOG210618P012200002021-02-09 2:34PM EDT1,220.004.334.105.000.00-13499.13%
GOOG210618P012250002021-05-03 10:07AM EDT1,225.001.550.100.950.00-12874.44%
GOOG210618P012300002021-04-28 10:32AM EDT1,230.000.420.100.950.00-11773.97%
GOOG210618P012350002020-12-30 4:55PM EDT1,235.0018.1011.5017.900.00-19120.78%
GOOG210618P012400002021-01-19 12:58PM EDT1,240.0012.203.604.500.00-51095.03%
GOOG210618P012450002021-04-28 10:28AM EDT1,245.000.420.151.000.00-11573.32%
GOOG210618P012500002021-04-28 10:32AM EDT1,250.000.500.151.000.00-5022172.88%
GOOG210618P012550002021-04-28 10:22AM EDT1,255.001.550.151.050.00-11772.75%
GOOG210618P012600002021-04-16 11:05AM EDT1,260.001.700.201.050.00-13272.61%
GOOG210618P012650002021-05-13 3:40PM EDT1,265.000.610.201.05-1.14-65.14%12372.17%
GOOG210618P012700002021-05-12 3:51PM EDT1,270.001.750.201.100.00-11572.02%
GOOG210618P012750002021-04-29 10:38AM EDT1,275.002.000.201.100.00-22271.58%
GOOG210618P012800002021-01-19 3:59PM EDT1,280.0012.904.305.200.00-18292.88%
GOOG210618P012850002020-12-31 3:34PM EDT1,285.0021.2015.0020.900.00-436119.08%
GOOG210618P012900002021-03-09 2:45PM EDT1,290.006.251.101.850.00-11977.47%
GOOG210618P012950002021-04-16 11:01AM EDT1,295.001.350.000.000.00-1025.00%
GOOG210618P013000002021-05-10 12:44PM EDT1,300.000.470.301.200.00-413870.46%
GOOG210618P013050002021-03-02 1:16PM EDT1,305.006.102.405.900.00-13388.15%
GOOG210618P013100002021-04-29 10:27AM EDT1,310.000.850.351.200.00-150869.82%
GOOG210618P013150002021-02-25 11:15AM EDT1,315.007.603.604.600.00-21586.89%
GOOG210618P013200002021-04-21 10:38AM EDT1,320.001.870.351.250.00-16369.19%
GOOG210618P013250002021-02-24 10:51AM EDT1,325.008.003.704.700.00-15686.15%
GOOG210618P013300002021-03-09 11:30AM EDT1,330.006.932.806.400.00-112186.88%
GOOG210618P013350002021-03-04 4:30PM EDT1,335.007.702.656.200.00-12785.79%
GOOG210618P013400002021-03-10 11:21AM EDT1,340.007.801.252.000.00-536373.62%
GOOG210618P013450002021-05-03 11:51AM EDT1,345.000.420.451.350.00-51167.92%
GOOG210618P013500002021-05-07 11:07AM EDT1,350.000.500.501.400.00-111967.92%
GOOG210618P013600002021-04-19 11:08AM EDT1,360.001.150.501.450.00-14567.24%
GOOG210618P013700002021-03-31 1:23PM EDT1,370.001.900.051.000.00-12561.79%
GOOG210618P013800002021-05-12 2:07PM EDT1,380.001.000.601.550.00-15966.26%
GOOG210618P013900002021-04-20 3:13PM EDT1,390.002.450.951.600.00-25966.81%
GOOG210618P014000002021-05-13 2:03PM EDT1,400.001.401.201.65-0.10-6.67%844066.87%
GOOG210618P014200002021-04-19 3:27PM EDT1,420.001.500.801.750.00-16064.15%
GOOG210618P014400002021-05-07 1:57PM EDT1,440.000.900.901.900.00-413463.17%
GOOG210618P014500002021-05-12 11:58AM EDT1,450.001.700.951.950.00-1162.60%
GOOG210618P014600002021-05-04 3:44PM EDT1,460.001.401.002.000.00-212362.00%
GOOG210618P014650002021-04-07 1:02PM EDT1,465.002.860.401.150.00-21256.67%
GOOG210618P014700002021-04-22 3:50PM EDT1,470.002.851.052.100.00-42361.54%
GOOG210618P014750002021-03-10 11:53AM EDT1,475.0013.006.407.700.00-21477.54%
GOOG210618P014800002021-04-21 10:39AM EDT1,480.003.091.152.150.00-63961.06%
GOOG210618P014850002021-04-21 10:38AM EDT1,485.003.101.152.200.00-82360.75%
GOOG210618P014900002021-04-27 1:03PM EDT1,490.001.701.202.250.00-13460.56%
GOOG210618P014950002021-04-21 10:36AM EDT1,495.002.981.202.250.00-283960.13%
GOOG210618P015000002021-05-12 2:25PM EDT1,500.002.501.252.300.00-560159.94%
GOOG210618P015050002021-04-21 10:28AM EDT1,505.003.151.302.350.00-610259.74%
GOOG210618P015100002021-03-23 11:11AM EDT1,510.007.702.102.900.00-10062.07%
GOOG210618P015150002021-04-21 10:27AM EDT1,515.003.301.352.400.00-123359.09%
GOOG210618P015200002021-04-09 2:43PM EDT1,520.002.710.601.350.00-16819753.77%
GOOG210618P015250002021-04-22 2:33PM EDT1,525.003.301.402.500.00-11558.56%
GOOG210618P015300002021-04-05 2:57PM EDT1,530.004.190.105.000.00-112160.47%
GOOG210618P015350002021-03-30 12:57PM EDT1,535.008.600.701.450.00-12553.24%
GOOG210618P015400002021-04-09 2:44PM EDT1,540.002.930.651.450.00-28852.67%
GOOG210618P015450002021-04-27 2:50PM EDT1,545.002.071.552.650.00-12057.46%
GOOG210618P015500002021-04-30 10:48AM EDT1,550.001.351.602.700.00-110457.23%
GOOG210618P015550002021-03-23 3:56PM EDT1,555.009.302.453.300.00-1059.35%
GOOG210618P015600002021-05-12 3:50PM EDT1,560.003.501.652.800.00-76956.65%
GOOG210618P015650002021-03-24 12:40PM EDT1,565.009.602.505.000.00-1861.02%
GOOG210618P015700002021-03-22 1:19PM EDT1,570.0010.813.303.800.00-94360.02%
GOOG210618P015750002021-04-12 1:23PM EDT1,575.003.402.604.600.00-45659.70%
GOOG210618P015800002021-04-08 12:33PM EDT1,580.003.760.851.600.00-25150.52%
GOOG210618P015850002021-04-27 3:30PM EDT1,585.001.801.853.000.00-11255.23%
GOOG210618P015900002021-05-05 10:17AM EDT1,590.002.501.903.100.00-104955.05%
GOOG210618P015950002021-05-03 10:06AM EDT1,595.001.291.953.100.00-1954.71%
GOOG210618P016000002021-05-13 2:37PM EDT1,600.002.852.003.00-0.73-20.39%265854.20%
GOOG210618P016050002021-04-28 9:30AM EDT1,605.001.002.053.200.00-15654.18%
GOOG210618P016100002021-03-24 12:45PM EDT1,610.0011.502.903.900.00-13056.02%
GOOG210618P016150002021-03-23 3:58PM EDT1,615.0012.402.953.800.00-1055.52%
GOOG210618P016200002021-04-23 10:05AM EDT1,620.004.052.253.400.00-2753.51%
GOOG210618P016250002021-03-23 2:43PM EDT1,625.0011.703.203.900.00-1055.10%
GOOG210618P016300002021-04-14 12:36PM EDT1,630.002.402.553.200.00-53452.80%
GOOG210618P016350002021-04-27 1:53PM EDT1,635.002.572.603.300.00-3852.59%
GOOG210618P016400002021-05-12 3:50PM EDT1,640.004.702.703.300.00-1211452.30%
GOOG210618P016450002021-04-26 1:27PM EDT1,645.003.202.703.300.00-13751.87%
GOOG210618P016500002021-05-12 12:21PM EDT1,650.004.152.803.400.00-29032251.72%
GOOG210618P016550002021-05-03 9:30AM EDT1,655.001.002.903.500.00-105451.56%
GOOG210618P016600002021-05-03 9:30AM EDT1,660.001.052.953.500.00-103851.20%
GOOG210618P016650002021-04-07 9:36AM EDT1,665.005.201.151.950.00-14646.91%
GOOG210618P016700002021-04-13 11:46AM EDT1,670.004.633.103.600.00-22350.67%
GOOG210618P016750002021-05-06 11:07AM EDT1,675.002.003.103.700.00-15850.36%
GOOG210618P016800002021-05-04 3:39PM EDT1,680.005.403.203.800.00-111,04950.18%
GOOG210618P017000002021-05-12 11:58AM EDT1,700.003.603.504.10-1.80-33.33%11,24349.83%
GOOG210618P017100002021-04-30 11:05AM EDT1,710.002.193.604.200.00-1149.17%
GOOG210618P017200002021-05-04 3:25PM EDT1,720.003.203.804.300.00-944048.51%
GOOG210618P017300002021-04-20 1:44PM EDT1,730.006.003.904.500.00--448.04%
GOOG210618P017400002021-05-12 3:50PM EDT1,740.006.804.004.700.00-151,59447.55%
GOOG210618P017500002021-05-04 11:24AM EDT1,750.003.524.204.800.00-2246.86%
GOOG210618P017600002021-05-06 11:29AM EDT1,760.006.614.405.000.00-214246.35%
GOOG210618P017800002021-04-29 3:11PM EDT1,780.006.104.705.400.00-574045.28%
GOOG210618P018000002021-05-12 1:23PM EDT1,800.006.005.105.90-2.00-25.00%236144.31%
GOOG210618P018200002021-05-12 3:47PM EDT1,820.007.205.606.40-1.75-19.55%116143.27%
GOOG210618P018300002021-04-30 3:05PM EDT1,830.002.355.806.600.00-121342.66%
GOOG210618P018400002021-05-07 10:51AM EDT1,840.007.016.106.90+4.31+159.63%114342.17%
GOOG210618P018500002021-05-12 12:21PM EDT1,850.0010.006.307.200.00-16118041.66%
GOOG210618P018600002021-05-12 10:21AM EDT1,860.006.936.607.600.00-112241.26%
GOOG210618P018700002021-05-12 3:44PM EDT1,870.0011.286.907.900.00-2840.71%
GOOG210618P018800002021-05-12 11:44AM EDT1,880.0010.007.308.300.00-18740.26%
GOOG210618P018900002021-05-07 2:21PM EDT1,890.0011.557.608.600.00-11839.68%
GOOG210618P019000002021-05-13 11:10AM EDT1,900.008.608.009.10-4.21-32.86%1260339.30%
GOOG210618P019100002021-05-12 2:43PM EDT1,910.0013.208.409.500.00-21338.78%
GOOG210618P019200002021-05-12 2:58PM EDT1,920.009.308.909.90-3.90-29.55%36838.24%
GOOG210618P019300002021-04-30 1:46PM EDT1,930.009.809.4010.40-4.97-33.65%41037.78%
GOOG210618P019400002021-05-12 10:21AM EDT1,940.0012.709.9011.00-3.60-22.09%109637.39%
GOOG210618P019500002021-05-13 3:48PM EDT1,950.0010.4010.5011.50+1.66+18.99%21936.88%
GOOG210618P019600002021-05-12 12:30PM EDT1,960.0012.8011.1012.10-4.80-27.27%316936.42%
GOOG210618P019700002021-05-13 12:34PM EDT1,970.0013.5011.8012.80-4.59-25.37%142936.02%
GOOG210618P019800002021-05-13 11:27AM EDT1,980.0013.6912.6013.50-5.21-27.57%2123935.59%
GOOG210618P019900002021-05-13 10:33AM EDT1,990.0014.4513.2014.20-7.55-34.32%225135.13%
GOOG210618P020000002021-05-13 2:44PM EDT2,000.0014.2014.0015.10-8.95-38.66%3935834.78%
GOOG210618P020300002021-05-12 2:28PM EDT2,030.0025.3216.8017.900.00-111833.58%
GOOG210618P020400002021-05-13 1:48PM EDT2,040.0022.0315.3020.00-4.77-17.80%13933.82%
GOOG210618P020500002021-05-13 1:48PM EDT2,050.0023.3718.9023.30-4.25-15.39%34634.64%
GOOG210618P020600002021-05-11 2:01PM EDT2,060.0024.2020.2021.400.00-34432.47%
GOOG210618P020700002021-05-12 2:34PM EDT2,070.0031.7121.4022.900.00-61132.20%
GOOG210618P020800002021-05-12 2:34PM EDT2,080.0024.7922.8024.20-8.76-26.11%13631.78%
GOOG210618P020900002021-05-13 2:44PM EDT2,090.0024.3524.3025.90-10.45-30.03%43531.52%
GOOG210618P021000002021-05-13 3:14PM EDT2,100.0026.6825.9030.80-11.12-29.42%61,01032.75%
GOOG210618P021100002021-05-11 10:56AM EDT2,110.0038.9027.6030.700.00-41631.50%
GOOG210618P021200002021-05-13 12:38PM EDT2,120.0032.0029.5031.20-10.10-23.99%43930.53%
GOOG210618P021300002021-05-12 2:31PM EDT2,130.0034.4031.5033.00-10.40-23.21%23830.11%
GOOG210618P021400002021-05-13 9:45AM EDT2,140.0039.7533.6035.40-9.75-19.70%23929.91%
GOOG210618P021500002021-05-12 3:51PM EDT2,150.0039.1035.9037.70-13.30-25.38%411129.61%
GOOG210618P021600002021-05-13 11:39AM EDT2,160.0040.6038.3040.20+5.90+17.00%53229.33%
GOOG210618P021700002021-05-11 3:34PM EDT2,170.0048.4040.9042.70-6.90-12.48%32429.00%
GOOG210618P021800002021-05-13 11:47AM EDT2,180.0043.0043.7045.60-15.40-26.37%32028.76%
GOOG210618P021900002021-05-12 1:27PM EDT2,190.0045.5047.0048.10-14.80-24.54%27128.31%
GOOG210618P022000002021-05-13 3:40PM EDT2,200.0047.3450.1051.10-20.96-30.69%591,07627.99%
GOOG210618P022100002021-05-12 3:31PM EDT2,210.0056.5552.6055.00-11.15-16.47%305827.95%
GOOG210618P022200002021-05-13 1:21PM EDT2,220.0063.7556.7058.00-7.65-10.71%65127.50%
GOOG210618P022300002021-05-13 3:55PM EDT2,230.0061.2860.5061.90-14.12-18.73%16427.31%
GOOG210618P022400002021-05-12 3:51PM EDT2,240.0070.1064.3065.80-14.40-17.04%116627.06%
GOOG210618P022500002021-05-13 3:55PM EDT2,250.0069.2868.0070.10-23.22-25.10%2124126.88%
GOOG210618P022600002021-05-13 2:51PM EDT2,260.0071.0072.3074.60-16.21-18.59%275026.69%
GOOG210618P022700002021-05-13 3:01PM EDT2,270.0075.5276.8079.60-17.88-19.14%54026.61%
GOOG210618P022800002021-05-13 10:56AM EDT2,280.0090.7081.3084.10-3.88-4.10%23426.28%
GOOG210618P022900002021-05-13 3:27PM EDT2,290.0084.8086.0089.20-18.12-17.61%183826.08%
GOOG210618P023000002021-05-13 3:13PM EDT2,300.0092.2091.6094.50-16.23-14.97%855425.88%
GOOG210618P023100002021-05-13 1:27PM EDT2,310.00108.8096.80100.00-7.10-6.13%23725.68%
GOOG210618P023200002021-05-10 3:54PM EDT2,320.00125.90100.10105.800.00-23025.50%
GOOG210618P023300002021-05-13 2:08PM EDT2,330.00113.40102.80111.80+30.95+37.54%21925.32%
GOOG210618P023400002021-05-13 9:51AM EDT2,340.00126.71108.90118.10+38.94+44.37%26725.16%
GOOG210618P023500002021-05-11 9:30AM EDT2,350.00124.85121.70127.80+19.35+18.34%313626.25%
GOOG210618P023600002021-05-10 10:23AM EDT2,360.0075.00127.80134.800.00-102726.24%
GOOG210618P023700002021-05-13 3:08PM EDT2,370.00132.00128.90140.50-27.60-17.29%11625.63%
GOOG210618P023800002021-05-10 1:47PM EDT2,380.00117.70136.10148.700.00-13325.97%
GOOG210618P023900002021-05-12 2:12PM EDT2,390.00174.55150.20155.200.00-21625.51%
GOOG210618P024000002021-05-12 2:12PM EDT2,400.00182.45157.30163.300.00-313225.67%
GOOG210618P024100002021-05-12 1:23PM EDT2,410.00186.78161.90169.900.00-12125.07%
GOOG210618P024200002021-05-05 12:38PM EDT2,420.00186.27169.80176.60+35.57+23.60%1624.38%
GOOG210618P024300002021-05-10 9:30AM EDT2,430.00100.00177.90186.100.00-11825.02%
GOOG210618P024400002021-05-05 2:17PM EDT2,440.00113.20188.90196.300.00-3526.00%
GOOG210618P024500002021-05-07 1:15PM EDT2,450.0094.40196.60205.200.00-221626.27%
GOOG210618P024600002021-05-07 12:51PM EDT2,460.0095.81200.60213.300.00-2426.05%
GOOG210618P024700002021-05-07 12:51PM EDT2,470.00101.70213.60226.000.00-1228.39%
GOOG210618P024800002021-04-29 9:53AM EDT2,480.00116.30220.80231.100.00--326.33%
GOOG210618P024900002021-04-30 3:54PM EDT2,490.00121.60226.60243.800.00-1128.76%
GOOG210618P025000002021-05-10 10:42AM EDT2,500.00168.00235.90253.200.00-42129.18%
GOOG210618P025400002021-05-10 10:50AM EDT2,540.00212.00276.50287.600.00-1128.29%
GOOG210618P025500002021-05-10 10:50AM EDT2,550.00220.90282.20298.800.00-1129.90%
GOOG210618P026000002021-05-03 3:54PM EDT2,600.00218.80330.50344.900.00-4829.87%
GOOG210618P026900002021-04-29 2:33PM EDT2,690.00267.90419.60433.900.00--234.13%
GOOG210618P027000002021-04-07 12:20PM EDT2,700.00421.90298.50307.300.00-1001050.00%
GOOG210618P028000002021-05-04 10:20AM EDT2,800.00458.10529.00544.400.00-3040.79%
GOOG210618P029000002021-02-25 2:39PM EDT2,900.00858.30860.00869.500.00--1150.52%
GOOG210618P030000002021-02-25 1:39PM EDT3,000.00952.70960.00969.500.00--1158.46%
GOOG210618P031000002021-02-26 2:23PM EDT3,100.001,040.901,060.001,069.500.00-12165.92%
GOOG210618P032000002021-03-22 3:43PM EDT3,200.001,160.60903.70911.500.00--00.00%