Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,793.44+17.98 (+0.65%)
收市價： 04:00PM EDT
2,778.40 -15.04 (-0.54%)
收市後： 07:59PM EDT
收市後： 07:59PM EDT
認購期權範圍2021年12月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG211217C01140000 | 2021-10-14 9:34AM EDT | 1,140.00 | 1,648.30 | 1,650.20 | 1,665.10 | 0.00 | - | 1 | 21 | 110.74% |
| GOOG211217C01160000 | 2021-09-23 12:21PM EDT | 1,160.00 | 1,676.85 | 1,609.20 | 1,618.60 | 0.00 | - | 2 | 10 | 0.00% |
| GOOG211217C01180000 | 2021-10-22 9:57AM EDT | 1,180.00 | 1,563.62 | 1,611.80 | 1,624.70 | 0.00 | - | 1 | 4 | 108.91% |
| GOOG211217C01200000 | 2021-09-20 10:46AM EDT | 1,200.00 | 1,563.98 | 1,569.30 | 1,578.60 | 0.00 | - | 1 | 10 | 0.00% |
| GOOG211217C01220000 | 2021-08-25 5:33PM EDT | 1,220.00 | 1,520.53 | 1,625.00 | 1,642.70 | 0.00 | - | 4 | 2 | 176.23% |
| GOOG211217C01240000 | 2021-08-25 5:33PM EDT | 1,240.00 | 1,500.66 | 1,605.00 | 1,622.70 | 0.00 | - | 4 | 2 | 173.27% |
| GOOG211217C01260000 | 2021-10-08 9:33AM EDT | 1,260.00 | 1,539.57 | 1,532.10 | 1,544.80 | 0.00 | - | 6 | 10 | 101.89% |
| GOOG211217C01280000 | 2021-08-25 5:33PM EDT | 1,280.00 | 1,454.58 | 1,565.40 | 1,582.20 | 0.00 | - | 6 | 3 | 167.47% |
| GOOG211217C01300000 | 2021-08-23 10:44AM EDT | 1,300.00 | 1,522.85 | 1,545.10 | 1,563.00 | 0.00 | - | 1 | 2 | 164.85% |
| GOOG211217C01320000 | 2021-08-17 10:23AM EDT | 1,320.00 | 1,445.40 | 1,502.70 | 1,520.00 | 0.00 | - | 1 | 0 | 142.94% |
| GOOG211217C01360000 | 2021-08-17 10:25AM EDT | 1,360.00 | 1,408.80 | 1,463.50 | 1,480.00 | 0.00 | - | - | 0 | 138.43% |
| GOOG211217C01420000 | 2021-08-17 10:22AM EDT | 1,420.00 | 1,344.70 | 1,404.10 | 1,420.80 | 0.00 | - | - | 0 | 131.97% |
| GOOG211217C01440000 | 2021-10-08 9:33AM EDT | 1,440.00 | 1,361.17 | 1,352.10 | 1,365.00 | 0.00 | - | 6 | 7 | 86.52% |
| GOOG211217C01460000 | 2021-10-12 12:20PM EDT | 1,460.00 | 1,287.54 | 1,329.90 | 1,345.50 | 0.00 | - | 1 | 2 | 82.57% |
| GOOG211217C01500000 | 2021-09-09 12:10PM EDT | 1,500.00 | 1,408.22 | 1,295.50 | 1,309.90 | 0.00 | - | 20 | 12 | 90.26% |
| GOOG211217C01540000 | 2021-08-19 3:44PM EDT | 1,540.00 | 1,208.90 | 1,284.80 | 1,301.70 | 0.00 | - | - | 1 | 119.27% |
| GOOG211217C01580000 | 2021-10-15 3:33PM EDT | 1,580.00 | 1,255.73 | 1,211.90 | 1,225.60 | 0.00 | - | 1 | 3 | 76.06% |
| GOOG211217C01600000 | 2021-08-17 10:22AM EDT | 1,600.00 | 1,166.60 | 1,225.20 | 1,242.30 | 0.00 | - | - | 0 | 113.33% |
| GOOG211217C01620000 | 2021-08-19 2:11PM EDT | 1,620.00 | 1,119.80 | 1,205.50 | 1,222.50 | 0.00 | - | - | 1 | 111.45% |
| GOOG211217C01660000 | 2021-08-25 5:33PM EDT | 1,660.00 | 669.40 | 1,187.40 | 1,205.60 | 0.00 | - | - | 1 | 122.05% |
| GOOG211217C01700000 | 2021-09-24 10:34AM EDT | 1,700.00 | 1,149.30 | 1,070.20 | 1,079.90 | 0.00 | - | 2 | 72 | 0.00% |
| GOOG211217C01720000 | 2021-10-20 10:09AM EDT | 1,720.00 | 1,157.50 | 1,072.50 | 1,085.70 | 0.00 | - | 1 | 6 | 66.65% |
| GOOG211217C01730000 | 2021-10-21 10:07AM EDT | 1,730.00 | 1,119.30 | 1,062.60 | 1,076.20 | 0.00 | - | - | 1 | 66.53% |
| GOOG211217C01740000 | 2021-10-12 12:44PM EDT | 1,740.00 | 1,001.72 | 1,052.30 | 1,065.80 | 0.00 | - | 4 | 26 | 65.16% |
| GOOG211217C01760000 | 2021-09-08 2:36PM EDT | 1,760.00 | 1,142.27 | 1,040.90 | 1,051.70 | 0.00 | - | - | 8 | 74.32% |
| GOOG211217C01770000 | 2021-10-21 10:07AM EDT | 1,770.00 | 1,079.70 | 1,022.40 | 1,036.30 | 0.00 | - | - | 1 | 63.65% |
| GOOG211217C01780000 | 2021-09-08 1:01PM EDT | 1,780.00 | 1,119.97 | 1,017.60 | 1,031.90 | 0.00 | - | 56 | 29 | 70.92% |
| GOOG211217C01800000 | 2021-10-18 10:27AM EDT | 1,800.00 | 1,049.50 | 992.50 | 1,006.40 | 0.00 | - | 1 | 36 | 61.79% |
| GOOG211217C01810000 | 2021-10-20 9:50AM EDT | 1,810.00 | 1,073.49 | 982.80 | 996.50 | 0.00 | - | - | 1 | 61.45% |
| GOOG211217C01820000 | 2021-10-20 9:50AM EDT | 1,820.00 | 1,063.94 | 972.80 | 986.00 | 0.00 | - | 1 | 5 | 60.35% |
| GOOG211217C01840000 | 2021-10-20 1:32PM EDT | 1,840.00 | 1,009.90 | 952.90 | 966.50 | 0.00 | - | 2 | 21 | 59.52% |
| GOOG211217C01860000 | 2021-10-21 10:07AM EDT | 1,860.00 | 990.10 | 933.00 | 946.60 | 0.00 | - | 1 | 12 | 58.34% |
| GOOG211217C01880000 | 2021-09-10 10:08AM EDT | 1,880.00 | 1,038.25 | 918.80 | 933.10 | 0.00 | - | 1 | 35 | 64.91% |
| GOOG211217C01900000 | 2021-10-21 9:47AM EDT | 1,900.00 | 940.20 | 893.20 | 906.80 | 0.00 | - | 1 | 37 | 56.02% |
| GOOG211217C01920000 | 2021-09-08 11:39AM EDT | 1,920.00 | 979.20 | 875.30 | 883.10 | 0.00 | - | 20 | 30 | 53.46% |
| GOOG211217C01940000 | 2021-08-19 2:34PM EDT | 1,940.00 | 805.30 | 890.10 | 906.50 | 0.00 | - | 21 | 0 | 83.65% |
| GOOG211217C01960000 | 2021-08-19 2:35PM EDT | 1,960.00 | 788.30 | 871.00 | 887.00 | 0.00 | - | 24 | 42 | 82.25% |
| GOOG211217C01980000 | 2021-08-24 10:32AM EDT | 1,980.00 | 889.70 | 871.70 | 889.40 | 0.00 | - | 6 | 49 | 91.32% |
| GOOG211217C02000000 | 2021-09-15 12:52PM EDT | 2,000.00 | 891.00 | 829.70 | 844.50 | 0.00 | - | 1 | 51 | 77.68% |
| GOOG211217C02050000 | 2021-09-17 2:46PM EDT | 2,050.00 | 791.82 | 780.10 | 795.10 | 0.00 | - | 3 | 48 | 73.62% |
| GOOG211217C02100000 | 2021-10-22 11:16AM EDT | 2,100.00 | 675.00 | 695.10 | 708.50 | 0.00 | - | 1 | 17 | 51.70% |
| GOOG211217C02150000 | 2021-09-17 2:48PM EDT | 2,150.00 | 694.96 | 681.70 | 697.60 | 0.00 | - | 6 | 10 | 66.14% |
| GOOG211217C02160000 | 2021-09-07 2:52PM EDT | 2,160.00 | 760.06 | 628.20 | 645.00 | 0.00 | - | 3 | 7 | 44.76% |
| GOOG211217C02180000 | 2021-08-25 5:33PM EDT | 2,180.00 | 299.50 | 678.10 | 694.90 | 0.00 | - | 1 | 1 | 75.07% |
| GOOG211217C02195000 | 2021-10-11 11:49AM EDT | 2,195.00 | 626.34 | 600.10 | 615.00 | 0.00 | - | 2 | 4 | 46.29% |
| GOOG211217C02200000 | 2021-10-22 3:18PM EDT | 2,200.00 | 579.77 | 595.70 | 610.30 | 0.00 | - | 1 | 33 | 46.15% |
| GOOG211217C02205000 | 2021-08-19 2:47PM EDT | 2,205.00 | 559.50 | 637.40 | 650.50 | 0.00 | - | 4 | 0 | 65.62% |
| GOOG211217C02210000 | 2021-08-25 5:33PM EDT | 2,210.00 | 587.87 | 648.50 | 665.80 | 0.00 | - | - | 1 | 72.56% |
| GOOG211217C02220000 | 2021-08-25 5:33PM EDT | 2,220.00 | 246.30 | 639.10 | 657.20 | 0.00 | - | - | 5 | 72.03% |
| GOOG211217C02225000 | 2021-08-25 5:33PM EDT | 2,225.00 | 320.30 | 634.60 | 651.70 | 0.00 | - | - | 1 | 71.57% |
| GOOG211217C02230000 | 2021-08-19 10:52AM EDT | 2,230.00 | 531.90 | 611.00 | 626.90 | 0.00 | - | - | 1 | 63.47% |
| GOOG211217C02240000 | 2021-10-04 9:46AM EDT | 2,240.00 | 465.98 | 557.10 | 571.30 | 0.00 | - | 2 | 3 | 44.07% |
| GOOG211217C02245000 | 2021-10-11 9:33AM EDT | 2,245.00 | 570.40 | 552.20 | 566.40 | 0.00 | - | 2 | 2 | 43.80% |
| GOOG211217C02250000 | 2021-10-18 3:47PM EDT | 2,250.00 | 612.80 | 547.40 | 561.50 | 0.00 | - | 1 | 2 | 43.52% |
| GOOG211217C02255000 | 2021-08-25 5:33PM EDT | 2,255.00 | 219.16 | 606.00 | 623.30 | 0.00 | - | - | 0 | 69.38% |
| GOOG211217C02260000 | 2021-08-25 5:33PM EDT | 2,260.00 | 325.14 | 601.00 | 617.70 | 0.00 | - | 2 | 2 | 68.81% |
| GOOG211217C02265000 | 2021-08-19 2:47PM EDT | 2,265.00 | 505.60 | 578.20 | 593.90 | 0.00 | - | - | 1 | 61.32% |
| GOOG211217C02270000 | 2021-08-19 2:25PM EDT | 2,270.00 | 504.70 | 573.70 | 589.20 | 0.00 | - | - | 2 | 61.05% |
| GOOG211217C02275000 | 2021-08-25 5:33PM EDT | 2,275.00 | 277.02 | 587.10 | 604.40 | 0.00 | - | - | 0 | 67.95% |
| GOOG211217C02280000 | 2021-10-25 11:02AM EDT | 2,280.00 | 488.10 | 521.20 | 530.00 | 0.00 | - | 1 | 6 | 40.53% |
| GOOG211217C02285000 | 2021-08-25 5:33PM EDT | 2,285.00 | 309.25 | 577.50 | 594.80 | 0.00 | - | 1 | 1 | 67.18% |
| GOOG211217C02290000 | 2021-08-19 2:47PM EDT | 2,290.00 | 483.50 | 555.30 | 571.00 | 0.00 | - | 2 | 3 | 59.99% |
| GOOG211217C02295000 | 2021-08-25 5:33PM EDT | 2,295.00 | 179.10 | 568.80 | 585.60 | 0.00 | - | - | 1 | 66.64% |
| GOOG211217C02300000 | 2021-10-26 3:56PM EDT | 2,300.00 | 508.67 | 498.40 | 513.20 | +23.67 | +4.88% | 1 | 41 | 41.10% |
| GOOG211217C02305000 | 2021-08-25 5:33PM EDT | 2,305.00 | 250.75 | 558.50 | 576.60 | 0.00 | - | 1 | 1 | 65.85% |
| GOOG211217C02310000 | 2021-09-30 12:23PM EDT | 2,310.00 | 410.37 | 488.80 | 503.40 | 0.00 | - | 1 | 3 | 40.52% |
| GOOG211217C02315000 | 2021-08-19 2:47PM EDT | 2,315.00 | 461.70 | 531.30 | 547.60 | 0.00 | - | - | 1 | 58.33% |
| GOOG211217C02320000 | 2021-10-26 3:33PM EDT | 2,320.00 | 487.10 | 478.60 | 494.00 | +122.09 | +33.45% | 2 | 3 | 40.17% |
| GOOG211217C02325000 | 2021-08-19 2:47PM EDT | 2,325.00 | 453.10 | 525.00 | 536.70 | 0.00 | - | 2 | 3 | 57.99% |
| GOOG211217C02330000 | 2021-09-20 1:57PM EDT | 2,330.00 | 473.67 | 452.80 | 460.40 | 0.00 | - | 10 | 7 | 0.00% |
| GOOG211217C02335000 | 2021-08-25 5:33PM EDT | 2,335.00 | 280.95 | 530.70 | 548.60 | 0.00 | - | 1 | 1 | 63.83% |
| GOOG211217C02340000 | 2021-08-19 2:47PM EDT | 2,340.00 | 440.20 | 511.60 | 524.70 | 0.00 | - | 1 | 0 | 57.53% |
| GOOG211217C02345000 | 2021-08-25 5:33PM EDT | 2,345.00 | 190.95 | 521.40 | 537.80 | 0.00 | - | 10 | 10 | 62.89% |
| GOOG211217C02350000 | 2021-10-05 9:50AM EDT | 2,350.00 | 384.92 | 449.80 | 465.30 | 0.00 | - | 2 | 24 | 38.78% |
| GOOG211217C02355000 | 2021-10-18 11:23AM EDT | 2,355.00 | 500.65 | 445.40 | 460.40 | 0.00 | - | 1 | 4 | 38.48% |
| GOOG211217C02360000 | 2021-10-13 11:37AM EDT | 2,360.00 | 408.33 | 440.70 | 455.80 | 0.00 | - | 2 | 32 | 38.34% |
| GOOG211217C02365000 | 2021-10-19 11:41AM EDT | 2,365.00 | 516.60 | 435.60 | 451.00 | 0.00 | - | 1 | 20 | 38.09% |
| GOOG211217C02370000 | 2021-10-22 10:44AM EDT | 2,370.00 | 422.40 | 431.00 | 446.40 | 0.00 | - | 7 | 25 | 37.94% |
| GOOG211217C02375000 | 2021-09-28 10:50AM EDT | 2,375.00 | 395.93 | 426.40 | 441.70 | 0.00 | - | 2 | 11 | 37.73% |
| GOOG211217C02400000 | 2021-10-26 3:49PM EDT | 2,400.00 | 413.10 | 403.00 | 418.20 | +32.01 | +8.40% | 2 | 143 | 36.68% |
| GOOG211217C02450000 | 2021-10-22 2:05PM EDT | 2,450.00 | 336.23 | 356.20 | 371.60 | 0.00 | - | 2 | 122 | 34.58% |
| GOOG211217C02500000 | 2021-10-25 1:59PM EDT | 2,500.00 | 300.00 | 313.90 | 326.80 | 0.00 | - | 5 | 71 | 32.91% |
| GOOG211217C02550000 | 2021-10-25 9:52AM EDT | 2,550.00 | 255.00 | 270.60 | 283.00 | 0.00 | - | 5 | 51 | 31.22% |
| GOOG211217C02600000 | 2021-10-26 11:19AM EDT | 2,600.00 | 235.30 | 228.20 | 242.20 | +26.00 | +12.42% | 5 | 122 | 30.02% |
| GOOG211217C02650000 | 2021-10-26 11:52AM EDT | 2,650.00 | 187.78 | 187.90 | 202.00 | -2.14 | -1.13% | 12 | 87 | 28.44% |
| GOOG211217C02700000 | 2021-10-26 3:55PM EDT | 2,700.00 | 162.50 | 155.00 | 165.00 | +12.67 | +8.46% | 17 | 559 | 27.12% |
| GOOG211217C02750000 | 2021-10-26 3:58PM EDT | 2,750.00 | 131.00 | 121.70 | 133.00 | +12.61 | +10.65% | 43 | 1,016 | 26.34% |
| GOOG211217C02800000 | 2021-10-26 3:59PM EDT | 2,800.00 | 102.63 | 97.00 | 104.50 | +10.21 | +11.05% | 104 | 520 | 25.59% |
| GOOG211217C02850000 | 2021-10-26 3:59PM EDT | 2,850.00 | 79.48 | 75.20 | 81.20 | +8.48 | +11.94% | 446 | 328 | 25.22% |
| GOOG211217C02900000 | 2021-10-26 3:59PM EDT | 2,900.00 | 61.50 | 57.60 | 63.60 | +9.20 | +17.59% | 140 | 297 | 25.36% |
| GOOG211217C02950000 | 2021-10-26 3:59PM EDT | 2,950.00 | 45.84 | 42.80 | 47.90 | +7.94 | +20.95% | 36 | 232 | 25.15% |
| GOOG211217C03000000 | 2021-10-26 3:59PM EDT | 3,000.00 | 33.00 | 27.90 | 35.30 | +3.70 | +12.63% | 56 | 292 | 24.96% |
| GOOG211217C03050000 | 2021-10-26 3:57PM EDT | 3,050.00 | 25.10 | 22.40 | 26.20 | +2.10 | +9.13% | 20 | 294 | 25.03% |
| GOOG211217C03100000 | 2021-10-26 3:58PM EDT | 3,100.00 | 18.20 | 16.10 | 19.70 | +4.90 | +36.84% | 16 | 183 | 25.32% |
| GOOG211217C03150000 | 2021-10-26 3:53PM EDT | 3,150.00 | 13.20 | 11.60 | 14.70 | +3.27 | +32.93% | 12 | 71 | 25.60% |
| GOOG211217C03200000 | 2021-10-26 3:53PM EDT | 3,200.00 | 10.20 | 9.10 | 11.50 | +2.10 | +25.93% | 20 | 176 | 26.22% |
| GOOG211217C03250000 | 2021-10-26 3:02PM EDT | 3,250.00 | 7.60 | 5.90 | 9.00 | +1.50 | +24.59% | 14 | 135 | 26.80% |
| GOOG211217C03300000 | 2021-10-26 3:01PM EDT | 3,300.00 | 6.00 | 3.60 | 8.30 | +1.70 | +39.53% | 7 | 192 | 28.32% |
| GOOG211217C03350000 | 2021-10-25 3:46PM EDT | 3,350.00 | 3.60 | 3.10 | 6.60 | 0.00 | - | 2 | 66 | 28.88% |
| GOOG211217C03400000 | 2021-10-26 3:40PM EDT | 3,400.00 | 4.00 | 2.30 | 5.70 | +1.52 | +61.29% | 5 | 220 | 29.86% |
| GOOG211217C03450000 | 2021-10-22 2:26PM EDT | 3,450.00 | 3.70 | 1.75 | 4.60 | +0.95 | +34.55% | 1 | 49 | 30.41% |
| GOOG211217C03500000 | 2021-10-26 3:53PM EDT | 3,500.00 | 2.40 | 1.30 | 4.00 | +0.90 | +60.00% | 9 | 144 | 31.31% |
| GOOG211217C03550000 | 2021-10-25 10:44AM EDT | 3,550.00 | 1.50 | 0.95 | 3.50 | 0.00 | - | 2 | 46 | 32.20% |
| GOOG211217C03600000 | 2021-10-26 3:12PM EDT | 3,600.00 | 1.70 | 1.05 | 3.20 | +0.10 | +6.25% | 3 | 65 | 33.27% |
| GOOG211217C03700000 | 2021-10-08 2:35PM EDT | 3,700.00 | 1.37 | 1.00 | 2.80 | 0.00 | - | 4 | 43 | 35.50% |
| GOOG211217C03800000 | 2021-10-15 9:55AM EDT | 3,800.00 | 0.60 | 0.00 | 2.90 | 0.00 | - | 2 | 65 | 38.48% |
| GOOG211217C03900000 | 2021-10-20 12:41PM EDT | 3,900.00 | 0.50 | 0.20 | 0.95 | 0.00 | - | 1 | 57 | 35.67% |
| GOOG211217C04000000 | 2021-10-19 11:40AM EDT | 4,000.00 | 0.40 | 0.15 | 0.80 | -0.13 | -24.53% | 5 | 215 | 37.27% |
| GOOG211217C04100000 | 2021-10-21 9:52AM EDT | 4,100.00 | 0.56 | 0.00 | 2.40 | 0.00 | - | 1 | 130 | 45.09% |
| GOOG211217C04200000 | 2021-10-26 3:40PM EDT | 4,200.00 | 0.45 | 0.30 | 2.30 | +0.05 | +12.50% | 29 | 75 | 47.20% |
| GOOG211217C04300000 | 2021-10-22 12:20PM EDT | 4,300.00 | 0.25 | 0.10 | 2.20 | 0.00 | - | 17 | 257 | 49.21% |
認沽盤範圍2021年12月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG211217P01140000 | 2021-09-27 10:44AM EDT | 1,140.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | 10 | 166 | 93.01% |
| GOOG211217P01160000 | 2021-10-26 11:44AM EDT | 1,160.00 | 0.24 | 0.00 | 2.10 | -0.63 | -72.41% | 10 | 94 | 91.31% |
| GOOG211217P01180000 | 2021-10-14 10:17AM EDT | 1,180.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | 419 | 541 | 89.64% |
| GOOG211217P01200000 | 2021-10-18 2:45PM EDT | 1,200.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 1 | 92 | 87.99% |
| GOOG211217P01220000 | 2021-09-28 12:11PM EDT | 1,220.00 | 0.92 | 0.00 | 2.10 | 0.00 | - | 57 | 136 | 86.38% |
| GOOG211217P01240000 | 2021-10-05 12:52PM EDT | 1,240.00 | 4.34 | 0.00 | 2.10 | 0.00 | - | 25 | 94 | 84.79% |
| GOOG211217P01260000 | 2021-10-04 3:10PM EDT | 1,260.00 | 1.00 | 0.00 | 2.10 | 0.00 | - | 6 | 88 | 83.23% |
| GOOG211217P01280000 | 2021-10-06 3:21PM EDT | 1,280.00 | 0.83 | 0.05 | 2.10 | 0.00 | - | 8 | 255 | 81.91% |
| GOOG211217P01300000 | 2021-10-20 12:00PM EDT | 1,300.00 | 0.10 | 0.10 | 2.10 | +0.05 | +100.00% | 10 | 226 | 80.59% |
| GOOG211217P01320000 | 2021-10-05 12:52PM EDT | 1,320.00 | 4.31 | 0.00 | 2.10 | 0.00 | - | 19 | 219 | 78.69% |
| GOOG211217P01340000 | 2021-09-29 11:42AM EDT | 1,340.00 | 1.34 | 0.00 | 2.15 | 0.00 | - | 18 | 63 | 77.42% |
| GOOG211217P01360000 | 2021-09-10 3:03PM EDT | 1,360.00 | 1.70 | 0.10 | 1.00 | 0.00 | - | 8 | 0 | 70.68% |
| GOOG211217P01380000 | 2021-10-25 9:30AM EDT | 1,380.00 | 0.40 | 0.05 | 2.15 | 0.00 | - | 1 | 45 | 74.73% |
| GOOG211217P01400000 | 2021-10-11 10:47AM EDT | 1,400.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 10 | 65 | 73.32% |
| GOOG211217P01420000 | 2021-09-29 11:53AM EDT | 1,420.00 | 1.70 | 0.00 | 2.20 | 0.00 | - | 21 | 50 | 71.92% |
| GOOG211217P01440000 | 2021-09-29 9:59AM EDT | 1,440.00 | 2.03 | 0.00 | 2.20 | 0.00 | - | 45 | 29 | 70.54% |
| GOOG211217P01460000 | 2021-09-29 11:30AM EDT | 1,460.00 | 1.85 | 0.00 | 2.25 | 0.00 | - | 24 | 26 | 69.36% |
| GOOG211217P01480000 | 2021-10-15 10:17AM EDT | 1,480.00 | 0.43 | 0.00 | 2.25 | 0.00 | - | 8 | 25 | 68.02% |
| GOOG211217P01500000 | 2021-10-22 9:31AM EDT | 1,500.00 | 4.40 | 0.00 | 2.30 | 0.00 | - | 5 | 140 | 66.87% |
| GOOG211217P01520000 | 2021-10-15 1:02PM EDT | 1,520.00 | 0.47 | 0.00 | 2.30 | 0.00 | - | 12 | 112 | 65.55% |
| GOOG211217P01540000 | 2021-10-18 12:53PM EDT | 1,540.00 | 1.85 | 0.00 | 2.35 | 0.00 | - | 6 | 60 | 64.42% |
| GOOG211217P01560000 | 2021-10-18 11:54AM EDT | 1,560.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 9 | 45 | 63.29% |
| GOOG211217P01580000 | 2021-10-22 10:31AM EDT | 1,580.00 | 0.57 | 0.00 | 2.40 | 0.00 | - | 9 | 49 | 62.02% |
| GOOG211217P01600000 | 2021-10-25 10:32AM EDT | 1,600.00 | 0.83 | 0.00 | 2.45 | 0.00 | - | 6 | 39 | 60.93% |
| GOOG211217P01620000 | 2021-10-22 11:26AM EDT | 1,620.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 57 | 81 | 59.83% |
| GOOG211217P01640000 | 2021-10-22 9:53AM EDT | 1,640.00 | 0.73 | 0.00 | 2.50 | 0.00 | - | 4 | 53 | 58.59% |
| GOOG211217P01660000 | 2021-10-22 12:17PM EDT | 1,660.00 | 1.02 | 0.00 | 2.55 | 0.00 | - | 28 | 72 | 57.52% |
| GOOG211217P01680000 | 2021-10-22 12:02PM EDT | 1,680.00 | 1.40 | 0.00 | 2.60 | 0.00 | - | 31 | 45 | 56.45% |
| GOOG211217P01700000 | 2021-10-22 12:14PM EDT | 1,700.00 | 1.20 | 0.00 | 2.65 | 0.00 | - | 15 | 59 | 55.37% |
| GOOG211217P01720000 | 2021-10-22 11:33AM EDT | 1,720.00 | 1.13 | 0.00 | 2.70 | 0.00 | - | 1 | 58 | 54.32% |
| GOOG211217P01740000 | 2021-10-22 11:27AM EDT | 1,740.00 | 1.10 | 0.00 | 2.75 | 0.00 | - | 22 | 33 | 53.26% |
| GOOG211217P01760000 | 2021-10-14 11:04AM EDT | 1,760.00 | 1.30 | 0.00 | 2.75 | 0.00 | - | 1 | 57 | 52.10% |
| GOOG211217P01780000 | 2021-10-15 1:26PM EDT | 1,780.00 | 1.32 | 0.00 | 2.80 | 0.00 | - | 2 | 41 | 51.06% |
| GOOG211217P01800000 | 2021-10-22 11:31AM EDT | 1,800.00 | 1.40 | 0.00 | 1.20 | 0.00 | - | 5 | 42 | 48.96% |
| GOOG211217P01820000 | 2021-10-19 9:30AM EDT | 1,820.00 | 1.20 | 0.00 | 2.90 | 0.00 | - | 1 | 19 | 53.88% |
| GOOG211217P01840000 | 2021-08-25 5:22PM EDT | 1,840.00 | 15.50 | 1.90 | 6.70 | 0.00 | - | 1 | 6 | 55.95% |
| GOOG211217P01860000 | 2021-10-18 11:05AM EDT | 1,860.00 | 1.80 | 1.00 | 3.00 | 0.00 | - | 1 | 37 | 51.72% |
| GOOG211217P01880000 | 2021-10-22 12:36PM EDT | 1,880.00 | 2.10 | 0.10 | 3.10 | 0.00 | - | 2 | 32 | 50.76% |
| GOOG211217P01890000 | 2021-10-22 1:09PM EDT | 1,890.00 | 2.20 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 50.17% |
| GOOG211217P01900000 | 2021-10-19 9:30AM EDT | 1,900.00 | 1.75 | 0.40 | 2.15 | 0.00 | - | 3 | 138 | 47.00% |
| GOOG211217P01920000 | 2021-10-14 2:15PM EDT | 1,920.00 | 1.93 | 0.20 | 3.30 | 0.00 | - | 10 | 43 | 48.85% |
| GOOG211217P01940000 | 2021-10-14 2:15PM EDT | 1,940.00 | 2.08 | 0.25 | 3.50 | 0.00 | - | 10 | 27 | 48.10% |
| GOOG211217P01950000 | 2021-10-21 3:54PM EDT | 1,950.00 | 1.65 | 0.05 | 3.60 | 0.00 | - | - | 10 | 47.72% |
| GOOG211217P01960000 | 2021-09-28 3:59PM EDT | 1,960.00 | 10.00 | 0.55 | 2.35 | 0.00 | - | 2 | 39 | 44.18% |
| GOOG211217P01980000 | 2021-10-06 10:40AM EDT | 1,980.00 | 9.20 | 0.70 | 2.50 | 0.00 | - | 1 | 36 | 43.46% |
| GOOG211217P01990000 | 2021-10-26 3:17PM EDT | 1,990.00 | 1.85 | 0.00 | 1.85 | -1.35 | -42.19% | 2 | 3 | 41.09% |
| GOOG211217P02000000 | 2021-10-26 1:58PM EDT | 2,000.00 | 1.50 | 1.00 | 4.10 | -0.45 | -23.08% | 6 | 158 | 45.74% |
| GOOG211217P02050000 | 2021-10-26 1:48PM EDT | 2,050.00 | 2.28 | 1.25 | 2.95 | -1.52 | -40.00% | 1 | 67 | 40.60% |
| GOOG211217P02100000 | 2021-10-26 11:04AM EDT | 2,100.00 | 3.21 | 1.75 | 3.50 | -0.93 | -22.46% | 6 | 110 | 38.90% |
| GOOG211217P02150000 | 2021-10-14 11:48AM EDT | 2,150.00 | 5.79 | 2.30 | 4.10 | 0.00 | - | 1 | 27 | 37.11% |
| GOOG211217P02160000 | 2021-10-26 9:37AM EDT | 2,160.00 | 3.67 | 2.40 | 4.30 | -2.33 | -38.83% | 1 | 31 | 36.85% |
| GOOG211217P02165000 | 2021-10-05 2:37PM EDT | 2,165.00 | 15.40 | 1.00 | 4.40 | 0.00 | - | 2 | 34 | 36.72% |
| GOOG211217P02170000 | 2021-10-15 3:13PM EDT | 2,170.00 | 5.10 | 3.30 | 4.70 | 0.00 | - | 3 | 22 | 36.87% |
| GOOG211217P02175000 | 2021-10-05 2:48PM EDT | 2,175.00 | 15.80 | 2.65 | 4.50 | 0.00 | - | 2 | 22 | 36.30% |
| GOOG211217P02180000 | 2021-10-05 9:30AM EDT | 2,180.00 | 22.50 | 2.65 | 4.70 | 0.00 | - | 10 | 32 | 36.30% |
| GOOG211217P02185000 | 2021-10-21 10:10AM EDT | 2,185.00 | 4.26 | 2.75 | 4.70 | 0.00 | - | 3 | 46 | 36.02% |
| GOOG211217P02190000 | 2021-10-05 3:16PM EDT | 2,190.00 | 16.60 | 2.90 | 4.80 | 0.00 | - | 1 | 15 | 35.87% |
| GOOG211217P02195000 | 2021-10-26 12:15PM EDT | 2,195.00 | 4.34 | 2.90 | 5.80 | -1.78 | -29.08% | 5 | 45 | 36.86% |
| GOOG211217P02200000 | 2021-10-25 10:06AM EDT | 2,200.00 | 6.31 | 2.95 | 5.90 | 0.00 | - | 17 | 97 | 36.69% |
| GOOG211217P02205000 | 2021-09-27 10:35AM EDT | 2,205.00 | 13.64 | 3.20 | 5.20 | 0.00 | - | 4 | 20 | 35.54% |
| GOOG211217P02210000 | 2021-09-28 11:13AM EDT | 2,210.00 | 6.12 | 3.10 | 5.30 | 0.00 | - | 1 | 27 | 35.38% |
| GOOG211217P02215000 | 2021-10-22 12:23PM EDT | 2,215.00 | 8.60 | 3.20 | 5.40 | 0.00 | - | 1 | 24 | 35.22% |
| GOOG211217P02220000 | 2021-10-22 9:54AM EDT | 2,220.00 | 7.10 | 3.40 | 5.60 | 0.00 | - | 1 | 26 | 35.18% |
| GOOG211217P02225000 | 2021-08-17 1:29PM EDT | 2,225.00 | 25.40 | 15.60 | 17.90 | 0.00 | - | 2 | 0 | 45.15% |
| GOOG211217P02230000 | 2021-10-18 11:06AM EDT | 2,230.00 | 5.80 | 3.70 | 5.80 | 0.00 | - | 2 | 28 | 34.84% |
| GOOG211217P02235000 | 2021-09-28 10:56AM EDT | 2,235.00 | 24.40 | 3.80 | 6.00 | 0.00 | - | 2 | 36 | 34.78% |
| GOOG211217P02240000 | 2021-10-11 1:06PM EDT | 2,240.00 | 12.50 | 3.90 | 6.10 | 0.00 | - | 9 | 13 | 34.60% |
| GOOG211217P02245000 | 2021-10-20 12:39PM EDT | 2,245.00 | 5.00 | 4.00 | 6.30 | 0.00 | - | 1 | 28 | 34.53% |
| GOOG211217P02250000 | 2021-10-26 3:49PM EDT | 2,250.00 | 5.54 | 4.10 | 6.40 | -1.56 | -21.97% | 4 | 39 | 34.35% |
| GOOG211217P02255000 | 2021-08-25 5:22PM EDT | 2,255.00 | 63.10 | 10.60 | 16.40 | 0.00 | - | 3 | 5 | 42.13% |
| GOOG211217P02260000 | 2021-10-22 11:57AM EDT | 2,260.00 | 10.10 | 4.40 | 7.80 | 0.00 | - | 4 | 90 | 35.17% |
| GOOG211217P02265000 | 2021-10-22 11:29AM EDT | 2,265.00 | 9.69 | 4.10 | 7.90 | 0.00 | - | 1 | 14 | 34.96% |
| GOOG211217P02270000 | 2021-09-16 12:47PM EDT | 2,270.00 | 14.90 | 5.20 | 8.80 | 0.00 | - | 6 | 10 | 35.48% |
| GOOG211217P02275000 | 2021-10-26 3:05PM EDT | 2,275.00 | 6.50 | 4.30 | 8.30 | -4.60 | -41.44% | 2 | 12 | 34.73% |
| GOOG211217P02280000 | 2021-10-20 1:48PM EDT | 2,280.00 | 6.40 | 4.40 | 8.50 | 0.00 | - | 82 | 88 | 34.61% |
| GOOG211217P02285000 | 2021-10-01 11:16AM EDT | 2,285.00 | 30.30 | 5.00 | 7.60 | 0.00 | - | 2 | 3 | 33.49% |
| GOOG211217P02290000 | 2021-08-27 2:29PM EDT | 2,290.00 | 18.50 | 24.00 | 29.90 | 0.00 | - | 100 | 120 | 47.20% |
| GOOG211217P02295000 | 2021-10-25 12:27PM EDT | 2,295.00 | 9.15 | 5.30 | 7.90 | 0.00 | - | 1 | 15 | 33.17% |
| GOOG211217P02300000 | 2021-10-26 3:49PM EDT | 2,300.00 | 7.00 | 5.50 | 8.00 | -2.96 | -29.72% | 5 | 2,037 | 32.97% |
| GOOG211217P02305000 | 2021-08-25 5:22PM EDT | 2,305.00 | 41.10 | 13.30 | 19.10 | 0.00 | - | 2 | 3 | 40.39% |
| GOOG211217P02310000 | 2021-09-02 10:17AM EDT | 2,310.00 | 16.90 | 27.50 | 30.80 | 0.00 | - | 3 | 20 | 46.13% |
| GOOG211217P02315000 | 2021-10-22 12:31PM EDT | 2,315.00 | 13.90 | 5.90 | 9.70 | 0.00 | - | 23 | 23 | 33.49% |
| GOOG211217P02320000 | 2021-10-22 9:54AM EDT | 2,320.00 | 11.73 | 6.00 | 10.40 | 0.00 | - | 1 | 11 | 33.72% |
| GOOG211217P02325000 | 2021-10-18 11:05AM EDT | 2,325.00 | 8.80 | 6.20 | 9.10 | 0.00 | - | 1 | 10 | 32.40% |
| GOOG211217P02330000 | 2021-10-25 3:18PM EDT | 2,330.00 | 11.14 | 6.40 | 10.70 | 0.00 | - | 1 | 12 | 33.33% |
| GOOG211217P02335000 | 2021-10-22 10:07AM EDT | 2,335.00 | 12.50 | 6.10 | 10.70 | 0.00 | - | 7 | 22 | 33.02% |
| GOOG211217P02340000 | 2021-10-25 10:07AM EDT | 2,340.00 | 12.40 | 6.50 | 11.10 | 0.00 | - | 4 | 52 | 33.00% |
| GOOG211217P02345000 | 2021-10-22 11:26AM EDT | 2,345.00 | 14.35 | 6.90 | 10.30 | 0.00 | - | 2 | 42 | 32.11% |
| GOOG211217P02350000 | 2021-10-26 3:43PM EDT | 2,350.00 | 8.67 | 6.90 | 10.00 | -2.60 | -23.07% | 3 | 149 | 31.58% |
| GOOG211217P02355000 | 2021-10-20 10:51AM EDT | 2,355.00 | 8.19 | 7.40 | 10.50 | 0.00 | - | 1 | 41 | 31.64% |
| GOOG211217P02360000 | 2021-10-25 2:30PM EDT | 2,360.00 | 13.00 | 7.60 | 11.70 | 0.00 | - | 2 | 40 | 32.17% |
| GOOG211217P02365000 | 2021-10-22 12:31PM EDT | 2,365.00 | 17.60 | 5.40 | 12.50 | 0.00 | - | 6 | 23 | 32.39% |
| GOOG211217P02370000 | 2021-10-26 11:32AM EDT | 2,370.00 | 10.70 | 5.60 | 12.80 | -4.90 | -31.41% | 3 | 120 | 32.26% |
| GOOG211217P02375000 | 2021-10-26 12:38PM EDT | 2,375.00 | 10.96 | 7.50 | 11.60 | -6.04 | -35.53% | 1 | 40 | 31.16% |
| GOOG211217P02400000 | 2021-10-26 3:34PM EDT | 2,400.00 | 12.19 | 10.00 | 13.10 | -3.59 | -22.75% | 5 | 235 | 30.55% |
| GOOG211217P02450000 | 2021-10-26 11:51AM EDT | 2,450.00 | 17.00 | 14.30 | 16.90 | -3.72 | -17.95% | 2 | 1,027 | 29.42% |
| GOOG211217P02500000 | 2021-10-26 3:58PM EDT | 2,500.00 | 20.10 | 19.60 | 22.20 | -6.75 | -25.14% | 22 | 259 | 28.47% |
| GOOG211217P02550000 | 2021-10-26 3:49PM EDT | 2,550.00 | 26.74 | 25.20 | 29.30 | -8.16 | -23.38% | 13 | 2,216 | 27.64% |
| GOOG211217P02600000 | 2021-10-26 3:00PM EDT | 2,600.00 | 37.20 | 32.90 | 39.00 | -7.00 | -15.84% | 56 | 1,387 | 27.02% |
| GOOG211217P02650000 | 2021-10-26 12:45PM EDT | 2,650.00 | 50.07 | 44.20 | 50.30 | -8.03 | -13.82% | 12 | 389 | 26.15% |
| GOOG211217P02700000 | 2021-10-26 3:59PM EDT | 2,700.00 | 61.95 | 59.40 | 65.00 | -13.06 | -17.41% | 37 | 1,739 | 25.45% |
| GOOG211217P02750000 | 2021-10-26 3:59PM EDT | 2,750.00 | 80.20 | 77.20 | 85.50 | -14.44 | -15.26% | 29 | 1,443 | 25.37% |
| GOOG211217P02800000 | 2021-10-26 3:40PM EDT | 2,800.00 | 102.25 | 99.70 | 108.00 | -16.25 | -13.71% | 22 | 2,596 | 24.87% |
| GOOG211217P02850000 | 2021-10-26 3:36PM EDT | 2,850.00 | 129.35 | 123.50 | 136.20 | -16.63 | -11.39% | 4 | 199 | 24.85% |
| GOOG211217P02900000 | 2021-10-26 1:55PM EDT | 2,900.00 | 158.24 | 154.60 | 168.30 | -19.63 | -11.04% | 3 | 3,005 | 24.90% |
| GOOG211217P02950000 | 2021-10-26 3:57PM EDT | 2,950.00 | 197.00 | 189.60 | 201.70 | -26.61 | -11.90% | 9 | 46 | 24.41% |
| GOOG211217P03000000 | 2021-10-22 3:57PM EDT | 3,000.00 | 255.27 | 227.00 | 239.40 | 0.00 | - | 4 | 24 | 24.21% |
| GOOG211217P03050000 | 2021-10-26 3:45PM EDT | 3,050.00 | 272.43 | 268.50 | 281.00 | +58.95 | +27.61% | 2 | 11 | 24.42% |
| GOOG211217P03100000 | 2021-10-05 10:07AM EDT | 3,100.00 | 411.76 | 312.20 | 324.10 | 0.00 | - | 5 | 8 | 24.44% |
| GOOG211217P03150000 | 2021-08-19 12:00PM EDT | 3,150.00 | 434.60 | 342.20 | 356.20 | 0.00 | - | - | 3 | 0.00% |
| GOOG211217P03200000 | 2021-08-16 10:18AM EDT | 3,200.00 | 475.10 | 387.40 | 398.70 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG211217P03250000 | 2021-08-19 11:16AM EDT | 3,250.00 | 529.90 | 429.30 | 443.10 | 0.00 | - | - | 2 | 0.00% |
| GOOG211217P03300000 | 2021-09-10 12:33PM EDT | 3,300.00 | 450.99 | 499.60 | 514.00 | 0.00 | - | 1 | 3 | 27.71% |
| GOOG211217P03350000 | 2021-09-10 12:33PM EDT | 3,350.00 | 496.52 | 547.20 | 562.50 | 0.00 | - | 1 | 4 | 28.33% |
| GOOG211217P03400000 | 2021-08-23 10:30AM EDT | 3,400.00 | 595.60 | 543.30 | 560.10 | 0.00 | - | - | 2 | 0.00% |
| GOOG211217P03450000 | 2021-09-16 11:25AM EDT | 3,450.00 | 581.10 | 610.30 | 625.60 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG211217P03500000 | 2021-10-12 9:42AM EDT | 3,500.00 | 736.40 | 696.50 | 710.40 | 0.00 | - | - | 1 | 31.17% |
| GOOG211217P03550000 | 2021-10-25 9:37AM EDT | 3,550.00 | 785.20 | 746.50 | 759.80 | 0.00 | - | 3 | 7 | 31.89% |
| GOOG211217P03700000 | 2021-08-25 5:22PM EDT | 3,700.00 | 996.90 | 838.30 | 854.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG211217P03900000 | 2021-08-19 3:55PM EDT | 3,900.00 | 1,162.70 | 1,061.50 | 1,078.60 | 0.00 | - | - | 0 | 0.00% |
| GOOG211217P04000000 | 2021-08-17 11:01AM EDT | 4,000.00 | 1,237.10 | 1,162.00 | 1,179.10 | 0.00 | - | - | 0 | 0.00% |
| GOOG211217P04100000 | 2021-08-18 9:52AM EDT | 4,100.00 | 1,348.20 | 1,261.50 | 1,278.70 | 0.00 | - | - | 3 | 0.00% |
