香港股市 將在 6 小時 24 分鐘 開市

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,845.50-2.80 (-0.10%)
市場開市。 截至 3:05PM EDT。
價內期權
認購期權範圍2021年10月29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
GOOG211029C017900002021-09-23 3:38PM EDT1,790.001,054.971,049.501,056.300.00--2117.48%
GOOG211029C020300002021-10-13 1:32PM EDT2,030.00738.00813.20818.000.00-1171.48%
GOOG211029C020400002021-10-04 11:07AM EDT2,040.00596.80803.20809.200.00-4485.62%
GOOG211029C020800002021-10-06 2:18PM EDT2,080.00677.49763.20766.600.00-2285.69%
GOOG211029C021200002021-10-12 10:37AM EDT2,120.00617.94723.20729.500.00--178.47%
GOOG211029C022000002021-10-18 2:25AM EDT2,200.00639.44643.20646.200.00--667.92%
GOOG211029C022200002021-10-06 10:13AM EDT2,220.00505.78623.00626.900.00-2271.96%
GOOG211029C022300002021-10-06 10:20AM EDT2,230.00509.50612.30617.800.00-1176.13%
GOOG211029C022500002021-10-21 12:13PM EDT2,250.00593.36592.50596.60-6.64-1.11%1766.32%
GOOG211029C023400002021-10-01 12:50PM EDT2,340.00383.41502.50509.600.00-101051.64%
GOOG211029C023600002021-10-01 12:50PM EDT2,360.00364.21482.40488.400.00-101063.00%
GOOG211029C023900002021-10-13 10:29AM EDT2,390.00360.00452.30459.700.00--163.48%
GOOG211029C024200002021-10-12 1:42PM EDT2,420.00326.30420.60426.700.00-1248.50%
GOOG211029C024700002021-10-19 9:40AM EDT2,470.00405.52371.40377.600.00-1347.13%
GOOG211029C025000002021-10-14 9:40AM EDT2,500.00308.00344.70350.600.00-1551.71%
GOOG211029C025100002021-10-13 11:31AM EDT2,510.00249.50334.90337.200.00--141.10%
GOOG211029C025300002021-10-14 1:28PM EDT2,530.00302.00313.30319.700.00-1145.94%
GOOG211029C025800002021-09-27 3:57PM EDT2,580.00275.11266.90269.400.00--239.08%
GOOG211029C026000002021-10-21 10:30AM EDT2,600.00258.00244.80254.00+18.96+7.93%1644.07%
GOOG211029C026100002021-09-24 11:36AM EDT2,610.00261.86235.30241.600.00-1139.19%
GOOG211029C026200002021-10-06 2:02PM EDT2,620.00171.10228.90231.100.00-1937.08%
GOOG211029C026300002021-10-01 3:20PM EDT2,630.00162.21219.60222.300.00-2137.54%
GOOG211029C026350002021-10-04 1:07PM EDT2,635.00101.10213.20221.000.00--241.57%
GOOG211029C026400002021-10-20 1:09PM EDT2,640.00214.80210.30212.900.00-21637.00%
GOOG211029C026450002021-10-20 1:09PM EDT2,645.00210.02205.10207.600.00-1635.90%
GOOG211029C026500002021-10-21 1:06PM EDT2,650.00201.50201.20203.90+4.30+2.18%11636.88%
GOOG211029C026550002021-10-11 10:48AM EDT2,655.00179.82196.60199.500.00-5536.89%
GOOG211029C026600002021-10-04 12:45PM EDT2,660.0083.90192.20194.700.00--136.40%
GOOG211029C026650002021-10-18 10:54AM EDT2,665.00190.10187.60190.000.00-1236.01%
GOOG211029C026700002021-10-21 10:35AM EDT2,670.00189.20181.00185.40+2.86+1.53%1435.73%
GOOG211029C026750002021-10-13 1:50PM EDT2,675.00131.55175.70181.100.00-3435.74%
GOOG211029C026800002021-10-20 10:27AM EDT2,680.00192.90174.40176.900.00-22535.81%
GOOG211029C026850002021-10-20 10:14AM EDT2,685.00200.00170.10172.800.00-2435.94%
GOOG211029C026900002021-10-20 12:22PM EDT2,690.00172.94165.70171.600.00-11338.67%
GOOG211029C026950002021-10-20 12:22PM EDT2,695.00168.62161.50163.700.00-1635.23%
GOOG211029C027000002021-10-20 3:16PM EDT2,700.00163.50157.20159.900.00-35735.53%
GOOG211029C027050002021-10-21 9:53AM EDT2,705.00155.10152.80155.40-4.00-2.51%1335.16%
GOOG211029C027100002021-10-18 9:59AM EDT2,710.00154.22149.00151.700.00-22235.45%
GOOG211029C027150002021-10-19 1:33PM EDT2,715.00172.96145.00147.500.00-1535.27%
GOOG211029C027200002021-10-19 1:33PM EDT2,720.00168.71140.90143.500.00-12335.23%
GOOG211029C027250002021-10-18 1:45PM EDT2,725.00146.43136.80139.000.00-12834.76%
GOOG211029C027300002021-10-18 10:36AM EDT2,730.00135.20132.90135.100.00-83534.73%
GOOG211029C027350002021-10-21 11:53AM EDT2,735.00126.34129.00131.20-5.91-4.47%11634.67%
GOOG211029C027400002021-10-21 11:45AM EDT2,740.00126.62125.30127.40-22.98-15.36%14034.64%
GOOG211029C027450002021-10-18 10:03AM EDT2,745.00126.95121.60123.800.00-12234.72%
GOOG211029C027500002021-10-21 1:12PM EDT2,750.00116.38118.00120.20-5.42-4.45%65834.76%
GOOG211029C027550002021-10-20 1:01PM EDT2,755.00119.00114.50116.500.00-21934.69%
GOOG211029C027600002021-10-21 1:18PM EDT2,760.00109.01110.30113.00-8.98-7.61%311934.72%
GOOG211029C027650002021-10-20 10:26AM EDT2,765.00124.30107.50109.700.00-32434.84%
GOOG211029C027700002021-10-21 1:18PM EDT2,770.00102.11104.10105.40-24.43-19.31%12134.27%
GOOG211029C027750002021-10-20 3:30PM EDT2,775.00104.30100.80102.700.00-2734.70%
GOOG211029C027800002021-10-21 11:33AM EDT2,780.0098.9097.8099.50-2.45-2.42%23134.77%
GOOG211029C027850002021-10-21 1:15PM EDT2,785.0093.1094.5096.20+3.70+4.14%29134.74%
GOOG211029C027900002021-10-21 1:15PM EDT2,790.0090.1091.7093.20-4.70-4.96%224834.85%
GOOG211029C027950002021-10-21 1:43PM EDT2,795.0088.9088.5090.10-4.93-5.25%61234.86%
GOOG211029C028000002021-10-21 12:05PM EDT2,800.0077.7085.3087.00-11.79-13.17%2915534.84%
GOOG211029C028050002021-10-20 1:27PM EDT2,805.0079.0082.4084.200.00-11134.95%
GOOG211029C028100002021-10-20 3:54PM EDT2,810.0082.0079.5080.900.00-411234.74%
GOOG211029C028150002021-10-21 11:48AM EDT2,815.0074.0076.8078.50-22.50-23.32%23135.01%
GOOG211029C028200002021-10-21 2:32PM EDT2,820.0074.9874.2075.70-1.87-2.43%2612835.01%
GOOG211029C028250002021-10-21 12:05PM EDT2,825.0068.0071.6073.10-8.45-11.05%338635.09%
GOOG211029C028300002021-10-21 1:32PM EDT2,830.0068.8769.0070.40-3.37-4.66%3013835.07%
GOOG211029C028350002021-10-21 1:31PM EDT2,835.0066.5066.3067.90-2.30-3.34%4515035.14%
GOOG211029C028400002021-10-21 2:38PM EDT2,840.0064.1364.0065.40-1.21-1.85%28510335.16%
GOOG211029C028450002021-10-21 2:38PM EDT2,845.0061.6861.4062.70+0.88+1.45%23219835.04%
GOOG211029C028500002021-10-21 1:22PM EDT2,850.0058.1259.0060.30-3.18-5.19%19343835.05%
GOOG211029C028550002021-10-21 12:19PM EDT2,855.0057.0056.7058.20-0.50-0.87%1413135.20%
GOOG211029C028600002021-10-21 1:24PM EDT2,860.0054.0054.3055.70-2.00-3.57%4038235.08%
GOOG211029C028650002021-10-21 12:17PM EDT2,865.0053.3652.2053.60+0.26+0.49%93535.15%
GOOG211029C028700002021-10-21 1:13PM EDT2,870.0048.9750.1051.50-3.53-6.72%3418235.19%
GOOG211029C028750002021-10-21 12:05PM EDT2,875.0045.6648.0049.30-2.37-4.93%16159735.14%
GOOG211029C028800002021-10-21 2:25PM EDT2,880.0046.2646.0047.30+0.33+0.72%1917335.16%
GOOG211029C028850002021-10-21 12:21PM EDT2,885.0043.8444.1045.30-1.46-3.22%15260035.16%
GOOG211029C028900002021-10-21 2:40PM EDT2,890.0042.8042.2043.40-1.52-3.43%1113135.17%
GOOG211029C028950002021-10-21 2:36PM EDT2,895.0040.9440.2041.10+1.24+3.12%5716434.91%
GOOG211029C029000002021-10-21 2:41PM EDT2,900.0038.9038.6039.30-0.60-1.52%1,01976734.91%
GOOG211029C029050002021-10-21 2:39PM EDT2,905.0036.9136.6037.60-0.99-2.61%79220334.94%
GOOG211029C029100002021-10-21 2:44PM EDT2,910.0035.9035.2036.20-1.10-2.97%1,05250635.11%
GOOG211029C029150002021-10-21 2:39PM EDT2,915.0033.5933.5034.30-0.91-2.64%7092634.95%
GOOG211029C029200002021-10-21 2:39PM EDT2,920.0031.9931.9032.70-0.78-2.38%3399534.93%
GOOG211029C029250002021-10-21 2:41PM EDT2,925.0030.7030.4031.50-0.53-1.70%34035.13%
GOOG211029C029300002021-10-21 2:39PM EDT2,930.0029.0528.9030.00-0.95-3.17%21010835.11%
GOOG211029C029350002021-10-21 1:10PM EDT2,935.0027.6127.4028.30-0.51-1.81%41134.93%
GOOG211029C029400002021-10-21 1:25PM EDT2,940.0025.8926.2027.30-1.03-3.83%1114235.16%
GOOG211029C029450002021-10-21 1:24PM EDT2,945.0024.6024.9025.90-0.73-2.88%107635.11%
GOOG211029C029500002021-10-21 2:37PM EDT2,950.0024.0123.6024.60-0.49-2.00%4026135.08%
GOOG211029C029550002021-10-21 2:25PM EDT2,955.0022.7022.4023.40+0.44+1.98%142235.09%
GOOG211029C029600002021-10-21 1:07PM EDT2,960.0021.4121.3022.30+0.71+3.43%213635.14%
GOOG211029C029650002021-10-21 11:51AM EDT2,965.0019.9520.2020.90-6.60-24.86%23134.94%
GOOG211029C029700002021-10-21 2:41PM EDT2,970.0019.4019.1020.00-0.90-4.43%418635.06%
GOOG211029C029800002021-10-21 12:26PM EDT2,980.0017.3717.5018.10-5.38-23.65%79235.15%
GOOG211029C029900002021-10-21 2:36PM EDT2,990.0016.1015.7016.40+1.10+7.33%6623235.28%
GOOG211029C030000002021-10-21 2:37PM EDT3,000.0014.2214.1014.50+0.62+4.56%9131635.11%
GOOG211029C030500002021-10-21 2:41PM EDT3,050.008.408.108.60+0.60+7.69%195335.74%
GOOG211029C031000002021-10-21 10:44AM EDT3,100.005.004.805.500.00-96137.23%
GOOG211029C031500002021-10-21 2:28PM EDT3,150.003.303.003.50+0.45+15.79%145838.59%
GOOG211029C032000002021-10-21 2:03PM EDT3,200.002.051.902.400.00-23440.39%
GOOG211029C032500002021-10-21 2:03PM EDT3,250.001.401.251.70+0.10+7.69%33542.26%
GOOG211029C033000002021-10-21 2:03PM EDT3,300.001.050.801.35+0.15+16.67%155844.71%
GOOG211029C033500002021-10-21 10:48AM EDT3,350.000.700.301.200.00-22147.71%
GOOG211029C034000002021-10-20 3:17PM EDT3,400.000.500.501.100.00-263250.76%
GOOG211029C039500002021-09-30 10:27AM EDT3,950.000.200.000.450.00--3272.66%
GOOG211029C040000002021-09-30 10:27AM EDT4,000.000.150.000.450.00--1075.10%
認沽盤範圍2021年10月29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
GOOG211029P016200002021-10-01 3:06PM EDT1,620.000.400.000.400.00-1010122.36%
GOOG211029P016900002021-10-07 9:44AM EDT1,690.000.500.000.400.00-211113.77%
GOOG211029P017500002021-10-07 12:27PM EDT1,750.000.250.000.400.00-22106.64%
GOOG211029P018000002021-09-30 12:37PM EDT1,800.001.500.000.400.00--1100.88%
GOOG211029P018400002021-10-01 12:01PM EDT1,840.001.250.000.400.00-202096.39%
GOOG211029P018500002021-10-11 10:47AM EDT1,850.000.150.000.400.00-1195.31%
GOOG211029P018600002021-10-01 12:01PM EDT1,860.001.300.000.400.00-101094.14%
GOOG211029P018900002021-09-28 9:30AM EDT1,890.002.100.000.400.00--190.87%
GOOG211029P019100002021-10-01 3:28PM EDT1,910.001.700.000.450.00-4589.70%
GOOG211029P019500002021-10-19 12:39PM EDT1,950.000.200.000.450.00-11285.35%
GOOG211029P019900002021-10-04 10:03AM EDT1,990.003.200.000.450.00--181.15%
GOOG211029P020000002021-10-14 2:11PM EDT2,000.000.300.000.450.00-11280.08%
GOOG211029P020200002021-09-29 10:02AM EDT2,020.003.400.000.450.00--878.03%
GOOG211029P020300002021-10-12 11:44AM EDT2,030.000.730.000.450.00-2176.95%
GOOG211029P020500002021-10-12 9:36AM EDT2,050.000.500.000.450.00-151674.90%
GOOG211029P020800002021-10-12 11:37AM EDT2,080.001.150.000.450.00--171.88%
GOOG211029P020900002021-10-12 12:18PM EDT2,090.001.000.000.450.00-1170.85%
GOOG211029P021000002021-10-21 10:01AM EDT2,100.000.010.000.45-0.11-91.67%51569.82%
GOOG211029P021200002021-10-12 11:48AM EDT2,120.001.300.000.450.00-1467.82%
GOOG211029P021300002021-09-20 12:03AM EDT2,130.004.300.000.450.00--466.85%
GOOG211029P021400002021-10-11 3:35PM EDT2,140.001.020.000.450.00--165.87%
GOOG211029P021500002021-10-14 10:28AM EDT2,150.000.600.000.450.00-1264.84%
GOOG211029P021700002021-10-07 10:32AM EDT2,170.002.100.000.450.00-5662.89%
GOOG211029P021800002021-09-29 1:49PM EDT2,180.008.800.000.500.00--1062.60%
GOOG211029P022000002021-10-20 3:46PM EDT2,200.000.250.000.500.00-22960.64%
GOOG211029P022100002021-10-18 10:16AM EDT2,210.000.580.000.500.00-161259.67%
GOOG211029P022200002021-10-21 12:52PM EDT2,220.000.050.050.55-0.20-80.00%22659.81%
GOOG211029P022400002021-10-18 3:07PM EDT2,240.000.500.000.550.00-222557.32%
GOOG211029P022500002021-10-18 12:30PM EDT2,250.000.650.000.550.00-13456.35%
GOOG211029P022600002021-10-21 10:06AM EDT2,260.000.250.000.60-0.10-28.57%11655.88%
GOOG211029P022700002021-10-18 3:06PM EDT2,270.000.550.000.600.00-21454.91%
GOOG211029P022800002021-10-18 10:06AM EDT2,280.000.750.000.650.00-1654.39%
GOOG211029P022900002021-10-21 1:07PM EDT2,290.000.200.050.65-0.90-81.82%12053.86%
GOOG211029P023000002021-10-21 2:34PM EDT2,300.000.400.000.70+0.03+8.11%25152.88%
GOOG211029P023100002021-10-19 3:37PM EDT2,310.000.420.000.700.00-2351.90%
GOOG211029P023200002021-10-14 10:11AM EDT2,320.002.200.000.750.00-1551.34%
GOOG211029P023300002021-10-18 3:54PM EDT2,330.000.800.000.800.00-61450.73%
GOOG211029P023400002021-10-19 11:34AM EDT2,340.000.480.000.850.00-21850.10%
GOOG211029P023500002021-10-20 12:37PM EDT2,350.000.480.000.950.00-23754.30%
GOOG211029P023600002021-10-21 1:35PM EDT2,360.000.380.001.00-1.48-79.57%12253.61%
GOOG211029P023700002021-10-20 1:40PM EDT2,370.000.500.051.100.00-12553.25%
GOOG211029P023800002021-10-21 9:50AM EDT2,380.000.500.001.20-0.05-9.09%11952.81%
GOOG211029P023900002021-10-20 11:00AM EDT2,390.000.310.001.000.00-12950.43%
GOOG211029P024000002021-10-20 3:46PM EDT2,400.000.530.301.000.00-27249.37%
GOOG211029P024100002021-10-13 2:05PM EDT2,410.006.800.301.350.00-11950.44%
GOOG211029P024200002021-10-18 11:26AM EDT2,420.001.800.251.350.00-22249.34%
GOOG211029P024300002021-10-19 9:36AM EDT2,430.001.180.301.400.00-14348.52%
GOOG211029P024400002021-10-21 12:05PM EDT2,440.001.000.551.25+0.40+66.67%43046.64%
GOOG211029P024500002021-10-21 12:47PM EDT2,450.001.050.601.35+0.17+19.32%26546.09%
GOOG211029P024600002021-10-21 1:35PM EDT2,460.001.080.701.45+0.07+6.93%12645.50%
GOOG211029P024700002021-10-14 11:59AM EDT2,470.004.650.851.550.00-11044.87%
GOOG211029P024800002021-10-21 1:29PM EDT2,480.001.251.001.65+0.05+4.17%263644.21%
GOOG211029P024900002021-10-20 1:21PM EDT2,490.001.401.151.800.00-65443.72%
GOOG211029P025000002021-10-21 11:56AM EDT2,500.001.541.351.95+0.04+2.67%1617743.18%
GOOG211029P025100002021-10-21 11:43AM EDT2,510.001.521.502.15-0.18-10.59%102542.76%
GOOG211029P025200002021-10-21 11:39AM EDT2,520.001.651.702.30+0.23+16.20%616642.11%
GOOG211029P025300002021-10-21 1:20PM EDT2,530.002.271.902.55-2.63-53.67%213641.73%
GOOG211029P025400002021-10-21 11:48AM EDT2,540.002.112.152.80+0.20+10.47%229041.27%
GOOG211029P025500002021-10-21 1:41PM EDT2,550.002.702.453.00+0.05+1.89%4423640.63%
GOOG211029P025600002021-10-21 1:20PM EDT2,560.003.062.753.40+0.76+33.04%66240.42%
GOOG211029P025700002021-10-21 11:52AM EDT2,570.003.173.103.70+0.02+0.63%67939.88%
GOOG211029P025800002021-10-21 1:41PM EDT2,580.003.703.504.10+0.98+36.03%132939.50%
GOOG211029P025900002021-10-21 2:09PM EDT2,590.004.143.904.60+0.37+9.81%229639.22%
GOOG211029P026000002021-10-21 2:22PM EDT2,600.004.704.405.00+0.80+20.51%1012438.68%
GOOG211029P026100002021-10-21 1:29PM EDT2,610.005.004.905.50+0.30+6.38%534938.23%
GOOG211029P026150002021-10-21 2:46PM EDT2,615.005.405.305.80+0.48+9.76%683338.06%
GOOG211029P026200002021-10-21 11:30AM EDT2,620.004.935.506.10-0.05-1.00%4015037.86%
GOOG211029P026250002021-10-21 9:50AM EDT2,625.005.835.806.50+0.63+12.12%114537.79%
GOOG211029P026300002021-10-21 11:13AM EDT2,630.005.506.106.80-0.35-5.98%117037.55%
GOOG211029P026350002021-10-20 3:56PM EDT2,635.006.096.507.200.00-222837.42%
GOOG211029P026400002021-10-21 11:53AM EDT2,640.006.906.907.60+0.10+1.47%33137.27%
GOOG211029P026450002021-10-21 12:22PM EDT2,645.007.657.307.90+1.02+15.38%42236.96%
GOOG211029P026500002021-10-21 1:54PM EDT2,650.008.017.708.40+0.78+10.79%9948536.88%
GOOG211029P026550002021-10-21 2:43PM EDT2,655.008.668.208.90+1.33+18.14%236836.77%
GOOG211029P026600002021-10-21 1:15PM EDT2,660.009.258.709.40+1.69+22.35%553836.63%
GOOG211029P026650002021-10-21 10:18AM EDT2,665.008.309.109.80-0.65-7.26%32736.36%
GOOG211029P026700002021-10-21 2:38PM EDT2,670.0010.109.7010.30+1.63+19.24%5223236.17%
GOOG211029P026750002021-10-21 2:38PM EDT2,675.0010.6510.3011.00+1.71+19.13%3417236.16%
GOOG211029P026800002021-10-21 2:07PM EDT2,680.0011.2711.0011.70+1.68+17.52%1912236.12%
GOOG211029P026850002021-10-21 11:42AM EDT2,685.0010.6011.6012.30+0.20+1.92%85935.94%
GOOG211029P026900002021-10-21 2:06PM EDT2,690.0012.7012.2012.90+2.00+18.69%176435.74%
GOOG211029P026950002021-10-21 2:04PM EDT2,695.0013.5113.0013.60+1.91+16.47%3310735.61%
GOOG211029P027000002021-10-21 2:06PM EDT2,700.0014.2513.8014.50+1.35+10.47%4488635.62%
GOOG211029P027050002021-10-21 1:40PM EDT2,705.0014.8514.6015.20+1.78+13.62%1116335.42%
GOOG211029P027100002021-10-21 12:17PM EDT2,710.0016.7015.4016.10+2.91+21.10%118735.36%
GOOG211029P027150002021-10-21 12:48PM EDT2,715.0017.4816.4017.30+2.38+15.76%134035.52%
GOOG211029P027200002021-10-21 2:16PM EDT2,720.0017.7017.5018.20+1.40+8.59%258235.39%
GOOG211029P027250002021-10-21 1:50PM EDT2,725.0018.9418.4019.10+4.24+28.84%658435.23%
GOOG211029P027300002021-10-21 2:43PM EDT2,730.0019.9419.7020.50+0.24+1.22%911035.42%
GOOG211029P027350002021-10-21 12:32PM EDT2,735.0021.3520.7021.50+0.45+2.15%866935.26%
GOOG211029P027400002021-10-21 1:15PM EDT2,740.0022.7021.9022.70+2.90+14.65%37615535.22%
GOOG211029P027450002021-10-21 12:05PM EDT2,745.0023.3723.2024.00+1.50+6.86%275135.22%
GOOG211029P027500002021-10-21 1:25PM EDT2,750.0025.1524.5025.30+2.04+8.83%37937735.18%
GOOG211029P027550002021-10-21 12:04PM EDT2,755.0025.3226.0026.70+1.42+5.94%54035.17%
GOOG211029P027600002021-10-21 11:07AM EDT2,760.0025.4527.4028.10+0.42+1.68%34335.12%
GOOG211029P027650002021-10-21 2:43PM EDT2,765.0029.4429.0029.70+3.01+11.39%335835.17%
GOOG211029P027700002021-10-21 1:40PM EDT2,770.0030.8030.6031.30+2.68+9.53%106535.18%
GOOG211029P027750002021-10-21 2:14PM EDT2,775.0033.4732.2032.90+5.32+18.90%355635.15%
GOOG211029P027800002021-10-21 2:14PM EDT2,780.0035.2334.0034.80+4.02+12.88%8010435.27%
GOOG211029P027850002021-10-21 1:15PM EDT2,785.0037.2535.8036.60+5.15+16.04%415735.29%
GOOG211029P027900002021-10-21 2:01PM EDT2,790.0039.0037.7038.40+4.99+14.67%13739335.27%
GOOG211029P027950002021-10-21 2:43PM EDT2,795.0040.7539.6040.50+2.35+6.12%510135.40%
GOOG211029P028000002021-10-21 2:02PM EDT2,800.0042.5042.0042.50+4.50+11.84%1101,66135.43%
GOOG211029P028050002021-10-21 2:16PM EDT2,805.0044.9943.7044.40+2.39+5.61%29362735.36%
GOOG211029P028100002021-10-21 2:43PM EDT2,810.0046.7046.2047.10+5.38+13.02%89835.72%
GOOG211029P028150002021-10-21 2:16PM EDT2,815.0049.4047.9048.80+5.20+11.76%29163535.47%
GOOG211029P028200002021-10-21 2:45PM EDT2,820.0051.0550.7051.60+2.65+5.48%2055635.81%
GOOG211029P028250002021-10-21 2:35PM EDT2,825.0053.2252.5053.60+4.00+8.13%5938835.66%
GOOG211029P028300002021-10-21 2:43PM EDT2,830.0055.9054.9056.40+5.33+10.54%2647135.92%
GOOG211029P028350002021-10-21 2:15PM EDT2,835.0059.0057.6058.90+0.10+0.17%737735.98%
GOOG211029P028400002021-10-21 2:45PM EDT2,840.0060.5559.8061.00+4.05+7.17%8910835.78%
GOOG211029P028450002021-10-21 1:40PM EDT2,845.0062.6862.5063.60+3.31+5.58%694035.83%
GOOG211029P028500002021-10-21 2:22PM EDT2,850.0067.2265.2066.20+4.42+7.04%141,23335.84%
GOOG211029P028550002021-10-21 2:22PM EDT2,855.0069.9767.6069.00+5.87+9.16%263935.93%
GOOG211029P028600002021-10-21 12:05PM EDT2,860.0074.5570.3071.70+5.21+7.51%101935.92%
GOOG211029P028650002021-10-21 11:48AM EDT2,865.0074.3073.3075.00+0.50+0.68%33036.23%
GOOG211029P028700002021-10-21 12:05PM EDT2,870.0080.5175.9077.30+9.78+13.83%37635.93%
GOOG211029P028750002021-10-21 2:13PM EDT2,875.0080.8578.8080.30+6.30+8.45%76235.99%
GOOG211029P028800002021-10-21 11:48AM EDT2,880.0083.1081.8083.00+0.71+0.86%62135.85%
GOOG211029P028850002021-10-20 1:21PM EDT2,885.0085.5985.0086.300.00-4636.02%
GOOG211029P028900002021-10-21 10:04AM EDT2,890.0087.0888.1089.40+18.08+26.20%1736.04%
GOOG211029P028950002021-10-20 2:00PM EDT2,895.0085.7091.0092.500.00-22136.03%
GOOG211029P029000002021-10-21 10:07AM EDT2,900.0092.0094.1095.70+1.84+2.04%45336.04%
GOOG211029P029050002021-10-20 3:12PM EDT2,905.0092.0097.5099.000.00-21436.07%
GOOG211029P029100002021-10-21 11:48AM EDT2,910.00102.30101.30102.80+5.20+5.36%2436.38%
GOOG211029P029150002021-10-14 9:39AM EDT2,915.00140.40104.80106.400.00-1236.53%
GOOG211029P029200002021-10-21 11:08AM EDT2,920.00104.07107.60109.10+1.07+1.04%1436.11%
GOOG211029P029300002021-10-21 9:58AM EDT2,930.00116.86114.60116.20+8.65+7.99%1636.19%
GOOG211029P029350002021-10-20 1:22PM EDT2,935.00119.30118.50120.300.00-2436.54%
GOOG211029P029450002021-10-08 1:15PM EDT2,945.00174.00125.40127.200.00-2236.31%
GOOG211029P029500002021-10-21 9:58AM EDT2,950.00131.86129.10130.90+2.92+2.26%12236.30%
GOOG211029P029600002021-10-21 10:07AM EDT2,960.00133.49137.10138.60-23.63-15.04%2036.41%
GOOG211029P030000002021-10-15 12:39PM EDT3,000.00185.95166.70173.100.00-10638.52%
GOOG211029P030500002021-10-04 10:36AM EDT3,050.00418.94212.90215.700.00--338.61%
GOOG211029P033500002021-10-12 9:44AM EDT3,350.00602.10504.90510.700.00--155.84%