香港股市 已收市

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,772.50-83.11 (-2.91%)
收市價: 04:00PM EDT
2,768.74 -3.76 (-0.14%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年1月21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
GOOG220121C005400002021-10-19 3:51PM EDT540.002,334.742,229.002,238.100.00-18307126.15%
GOOG220121C005600002021-10-14 11:30AM EDT560.002,259.932,209.002,218.100.00-382123.36%
GOOG220121C005800002021-10-11 11:19AM EDT580.002,230.752,189.002,198.100.00-5165120.68%
GOOG220121C006000002021-10-14 10:53AM EDT600.002,228.802,169.102,178.100.00-1135118.73%
GOOG220121C006200002021-10-07 1:44PM EDT620.002,179.752,149.102,158.200.00-294116.79%
GOOG220121C006400002021-09-01 10:49AM EDT640.002,291.882,078.502,095.500.00-50660.00%
GOOG220121C006600002021-10-14 12:10PM EDT660.002,215.222,108.402,118.200.00-2118107.69%
GOOG220121C006800002021-10-14 11:30AM EDT680.002,140.122,089.202,098.300.00-232110.77%
GOOG220121C007000002021-10-14 11:30AM EDT700.002,120.162,069.302,078.300.00-1104109.01%
GOOG220121C007200002021-10-19 3:51PM EDT720.002,154.932,049.302,058.400.00-14143107.30%
GOOG220121C007400002021-10-14 11:30AM EDT740.002,080.282,028.502,038.400.00-4175101.15%
GOOG220121C007600002021-10-12 12:33PM EDT760.001,984.432,009.402,018.500.00-2122103.98%
GOOG220121C007800002021-10-07 1:33PM EDT780.002,019.991,988.601,998.500.00-49498.30%
GOOG220121C008000002021-10-14 11:43AM EDT800.002,021.141,968.701,978.600.00-41,61297.39%
GOOG220121C008200002021-10-19 1:55PM EDT820.002,057.671,948.701,958.600.00-29095.51%
GOOG220121C008400002021-10-06 2:21PM EDT840.001,915.291,928.801,938.700.00-64294.58%
GOOG220121C008600002021-10-06 11:06AM EDT860.001,875.301,908.801,918.700.00-23192.80%
GOOG220121C008800002021-08-25 5:33PM EDT880.001,863.001,965.001,982.700.00-122195.33%
GOOG220121C009000002021-10-07 12:01PM EDT900.001,902.091,868.901,878.800.00-24890.12%
GOOG220121C009200002021-08-16 3:59PM EDT920.001,859.001,903.201,919.000.00-10171.36%
GOOG220121C009400002021-08-25 5:33PM EDT940.001,589.401,905.001,922.200.00-227184.91%
GOOG220121C009600002021-08-25 5:33PM EDT960.001,677.681,885.001,902.900.00-222181.91%
GOOG220121C009800002021-08-25 5:33PM EDT980.001,559.321,865.001,882.800.00-216178.70%
GOOG220121C010000002021-10-06 11:02AM EDT1,000.001,736.651,769.201,779.100.00-218884.03%
GOOG220121C010200002021-10-01 11:14AM EDT1,020.001,677.361,749.201,759.100.00-1882.48%
GOOG220121C010400002021-10-06 11:02AM EDT1,040.001,696.731,729.201,739.100.00-61780.97%
GOOG220121C010600002021-08-25 5:33PM EDT1,060.001,579.501,785.301,803.100.00-213166.92%
GOOG220121C010800002021-10-14 12:49PM EDT1,080.001,747.051,689.301,699.200.00-12178.59%
GOOG220121C010900002021-10-04 9:37AM EDT1,090.001,605.621,679.401,689.200.00-22178.14%
GOOG220121C011000002021-08-25 5:33PM EDT1,100.001,540.001,745.501,763.500.00-2107161.48%
GOOG220121C011100002021-08-25 5:33PM EDT1,110.001,328.261,735.501,753.100.00-115159.99%
GOOG220121C011200002021-08-25 5:33PM EDT1,120.001,630.001,725.501,743.600.00-114158.79%
GOOG220121C011300002021-08-25 5:33PM EDT1,130.001,029.271,715.501,733.200.00-111157.33%
GOOG220121C011400002021-09-23 11:21AM EDT1,140.001,697.891,629.501,639.400.00-103075.35%
GOOG220121C011500002021-08-31 10:55AM EDT1,150.001,762.861,569.501,587.600.00-1310.00%
GOOG220121C011600002021-09-23 12:21PM EDT1,160.001,677.551,609.601,619.400.00-21174.21%
GOOG220121C011700002021-09-24 9:59AM EDT1,170.001,670.001,599.601,609.500.00-1473.76%
GOOG220121C011800002021-10-22 9:57AM EDT1,180.001,598.861,589.601,599.50-66.24-3.98%13173.08%
GOOG220121C011850002021-08-25 5:33PM EDT1,185.00518.251,660.601,678.900.00-2021150.40%
GOOG220121C011900002021-08-25 5:33PM EDT1,190.00641.801,655.501,674.500.00-14149.91%
GOOG220121C011950002021-08-25 5:33PM EDT1,195.00470.931,650.601,669.000.00-200149.17%
GOOG220121C012000002021-10-06 3:45PM EDT1,200.001,544.741,569.701,579.600.00-410672.17%
GOOG220121C012050002021-08-25 5:33PM EDT1,205.00631.601,640.901,658.600.00-69147.89%
GOOG220121C012100002021-08-25 5:33PM EDT1,210.00610.421,636.001,654.800.00-210147.63%
GOOG220121C012150002021-08-25 5:33PM EDT1,215.001,297.001,631.001,648.900.00-14146.76%
GOOG220121C012200002021-08-25 5:33PM EDT1,220.001,522.491,626.001,645.000.00-412146.45%
GOOG220121C012250002021-08-25 5:33PM EDT1,225.00693.801,621.001,638.700.00-132145.48%
GOOG220121C012300002021-08-25 5:33PM EDT1,230.001,502.951,616.001,635.000.00-17145.23%
GOOG220121C012400002021-08-25 5:33PM EDT1,240.001,502.681,606.001,625.000.00-411144.01%
GOOG220121C012450002021-08-25 5:33PM EDT1,245.00377.001,601.001,619.300.00-18143.22%
GOOG220121C012500002021-10-12 10:12AM EDT1,250.001,488.301,519.901,529.700.00-16769.51%
GOOG220121C012550002021-08-25 5:33PM EDT1,255.001,061.901,591.301,608.800.00-116141.97%
GOOG220121C012600002021-08-30 2:38PM EDT1,260.001,659.131,460.501,477.900.00-190.00%
GOOG220121C012650002021-08-25 5:33PM EDT1,265.001,048.201,581.001,599.200.00-16140.80%
GOOG220121C012700002021-08-25 5:33PM EDT1,270.00566.301,576.001,594.700.00-223140.35%
GOOG220121C012750002021-08-25 5:33PM EDT1,275.00562.801,571.101,589.500.00-415139.73%
GOOG220121C012800002021-08-25 5:33PM EDT1,280.001,456.651,566.001,585.000.00-622139.25%
GOOG220121C012900002021-09-27 3:44PM EDT1,290.001,545.211,480.001,489.900.00-12267.52%
GOOG220121C013000002021-10-21 2:36PM EDT1,300.001,545.701,470.101,479.900.00-49667.07%
GOOG220121C013100002021-08-25 5:33PM EDT1,310.00572.511,536.601,554.600.00-112135.84%
GOOG220121C013200002021-10-15 11:05AM EDT1,320.001,516.701,450.101,460.000.00-12366.00%
GOOG220121C013300002021-09-09 2:37PM EDT1,330.001,571.321,466.101,480.600.00-126101.73%
GOOG220121C013400002021-10-06 2:21PM EDT1,340.001,416.761,430.201,440.100.00-1211565.10%
GOOG220121C013500002021-10-14 12:53PM EDT1,350.001,474.251,420.301,430.100.00-3020064.65%
GOOG220121C013600002021-10-07 11:12AM EDT1,360.001,439.201,410.301,420.100.00-110964.04%
GOOG220121C013700002021-09-07 9:30AM EDT1,370.001,527.900.000.000.00-1680.00%
GOOG220121C013800002021-10-22 10:03AM EDT1,380.001,403.001,390.401,400.20+31.70+2.31%12663.15%
GOOG220121C014000002021-10-22 10:31AM EDT1,400.001,391.241,370.501,380.30-54.36-3.76%15962.27%
GOOG220121C014200002021-10-19 11:58AM EDT1,420.001,456.681,350.601,360.400.00-14061.37%
GOOG220121C014400002021-10-19 11:58AM EDT1,440.001,436.711,330.701,340.500.00-16960.48%
GOOG220121C014600002021-10-14 12:49PM EDT1,460.001,369.051,310.801,320.600.00-14559.60%
GOOG220121C014800002021-10-14 1:39PM EDT1,480.001,350.771,290.901,300.700.00-14358.70%
GOOG220121C015000002021-09-23 2:31PM EDT1,500.001,347.501,271.001,280.900.00-125857.94%
GOOG220121C015200002021-10-19 9:30AM EDT1,520.001,348.501,251.201,261.000.00-12757.17%
GOOG220121C015400002021-09-07 9:30AM EDT1,540.001,359.330.000.000.00-11250.00%
GOOG220121C015600002021-10-19 3:22PM EDT1,560.001,319.171,211.401,221.300.00-110855.49%
GOOG220121C015800002021-08-30 12:03PM EDT1,580.001,344.381,145.301,161.500.00-1790.00%
GOOG220121C016000002021-10-19 11:57AM EDT1,600.001,278.031,171.701,181.600.00-124653.91%
GOOG220121C016200002021-10-19 11:57AM EDT1,620.001,258.091,151.901,161.700.00-17653.11%
GOOG220121C016400002021-10-04 11:59AM EDT1,640.001,013.641,132.001,141.900.00-112452.31%
GOOG220121C016600002021-10-14 1:40PM EDT1,660.001,172.251,112.201,122.000.00-18551.51%
GOOG220121C016800002021-08-30 10:12AM EDT1,680.001,241.201,046.001,063.300.00-11180.00%
GOOG220121C017000002021-10-06 3:45PM EDT1,700.001,050.701,072.601,082.300.00-285856.31%
GOOG220121C017200002021-08-25 5:33PM EDT1,720.001,006.201,130.701,148.700.00-319196.87%
GOOG220121C017400002021-10-21 10:31AM EDT1,740.001,116.901,033.001,042.700.00-115454.41%
GOOG220121C017600002021-09-27 3:13PM EDT1,760.001,084.501,013.201,023.000.00-550453.57%
GOOG220121C017800002021-10-14 1:30PM EDT1,780.001,051.51993.501,003.200.00-113352.63%
GOOG220121C018000002021-10-22 1:50PM EDT1,800.00961.98973.70983.50-108.35-10.12%143351.78%
GOOG220121C018200002021-09-27 12:12PM EDT1,820.001,020.20954.00963.800.00-217550.93%
GOOG220121C018400002021-10-06 2:21PM EDT1,840.00923.30934.30944.100.00-1017950.08%
GOOG220121C018600002021-10-06 11:06AM EDT1,860.00883.81914.70924.400.00-26049.22%
GOOG220121C018800002021-10-04 10:07AM EDT1,880.00799.15895.00904.700.00-114748.36%
GOOG220121C019000002021-10-12 9:45AM EDT1,900.00860.85875.40885.100.00-147847.58%
GOOG220121C019200002021-10-04 2:23PM EDT1,920.00767.34855.80865.500.00-316346.79%
GOOG220121C019400002021-10-04 2:23PM EDT1,940.00748.10836.20845.900.00-122646.00%
GOOG220121C019600002021-08-31 1:36PM EDT1,960.00969.10774.50791.400.00-21520.00%
GOOG220121C019800002021-10-04 10:32AM EDT1,980.00688.88797.20806.800.00-127544.46%
GOOG220121C020000002021-10-22 12:59PM EDT2,000.00772.24777.70787.30-98.79-11.34%270343.71%
GOOG220121C020500002021-10-04 12:40PM EDT2,050.00613.40729.10738.700.00-15541.89%
GOOG220121C021000002021-10-22 12:11PM EDT2,100.00670.15681.00690.40-109.85-14.08%144240.16%
GOOG220121C021500002021-09-28 2:49PM EDT2,150.00618.15633.30642.400.00-2938.49%
GOOG220121C022000002021-10-18 1:29PM EDT2,200.00658.70585.80594.900.00-11,26236.95%
GOOG220121C022500002021-10-21 2:44PM EDT2,250.00609.60538.90547.800.00-24535.43%
GOOG220121C023000002021-10-22 11:44AM EDT2,300.00482.00492.50501.50-106.90-18.15%242834.05%
GOOG220121C023500002021-10-04 3:35PM EDT2,350.00378.19447.50456.000.00-27932.76%
GOOG220121C024000002021-10-22 3:05PM EDT2,400.00400.97403.20411.60-66.13-14.16%857131.57%
GOOG220121C024500002021-10-22 12:31PM EDT2,450.00348.93361.50368.40-71.07-16.92%222530.46%
GOOG220121C025000002021-10-22 12:08PM EDT2,500.00312.90320.00326.80-75.20-19.38%1154129.45%
GOOG220121C025500002021-10-21 12:03PM EDT2,550.00338.55280.10287.100.00-111428.56%
GOOG220121C026000002021-10-22 12:16PM EDT2,600.00233.00242.80249.60-68.88-22.82%230727.76%
GOOG220121C026500002021-10-22 10:39AM EDT2,650.00205.00209.30214.50-81.63-28.48%1818227.03%
GOOG220121C027000002021-10-22 3:59PM EDT2,700.00180.00176.90182.10-44.32-19.76%1359226.38%
GOOG220121C027500002021-10-22 3:44PM EDT2,750.00151.13147.20152.60-42.44-21.92%3429925.80%
GOOG220121C027850002021-10-22 3:57PM EDT2,785.00132.70128.60133.80-41.50-23.82%37225.44%
GOOG220121C027900002021-10-22 3:08PM EDT2,790.00127.20127.80131.40-51.20-28.70%20525.42%
GOOG220121C027950002021-10-22 3:08PM EDT2,795.00124.80123.70128.90-38.00-23.34%9525.37%
GOOG220121C028000002021-10-22 3:35PM EDT2,800.00125.20122.60126.40-40.42-24.41%16849025.32%
GOOG220121C028500002021-10-22 3:43PM EDT2,850.00102.1099.10103.20-36.90-26.55%6132224.88%
GOOG220121C029000002021-10-22 3:54PM EDT2,900.0082.6580.2082.90-29.80-26.50%10243724.46%
GOOG220121C029500002021-10-22 3:59PM EDT2,950.0065.2863.4066.40-21.52-24.79%4921924.24%
GOOG220121C030000002021-10-22 3:59PM EDT3,000.0051.5250.5052.50-21.48-29.42%24065324.04%
GOOG220121C030500002021-10-22 3:43PM EDT3,050.0040.6538.2041.20-16.55-28.93%1517723.90%
GOOG220121C031000002021-10-22 3:44PM EDT3,100.0032.0030.1032.20-11.90-27.11%4331923.85%
GOOG220121C031500002021-10-22 11:49AM EDT3,150.0023.0022.9025.20-12.40-35.03%3415623.89%
GOOG220121C032000002021-10-22 3:59PM EDT3,200.0018.7518.5019.70-9.05-32.55%7042023.98%
GOOG220121C032500002021-10-22 3:02PM EDT3,250.0014.5014.3015.50-5.30-26.77%911724.14%
GOOG220121C033000002021-10-22 11:21AM EDT3,300.0011.2011.0012.30-5.20-31.71%630624.37%
GOOG220121C033500002021-10-19 9:46AM EDT3,350.0012.508.509.800.00-36324.63%
GOOG220121C034000002021-10-22 10:30AM EDT3,400.008.506.807.90-1.30-13.27%443024.95%
GOOG220121C034500002021-10-08 12:25PM EDT3,450.007.235.506.400.00-43025.28%
GOOG220121C035000002021-10-22 12:56PM EDT3,500.005.204.405.30-0.30-5.45%610925.69%
GOOG220121C035500002021-10-20 3:14PM EDT3,550.005.003.504.400.00-14526.10%
GOOG220121C036000002021-10-22 1:55PM EDT3,600.003.503.003.70-0.72-17.06%2211426.53%
GOOG220121C037000002021-10-22 3:50PM EDT3,700.002.501.902.80-0.30-10.71%35627.61%
GOOG220121C038000002021-10-22 9:48AM EDT3,800.003.671.352.20+1.47+66.82%15928.74%
GOOG220121C039000002021-10-22 2:46PM EDT3,900.001.650.951.80-0.10-5.71%56529.91%
GOOG220121C040000002021-10-22 3:55PM EDT4,000.001.351.201.50+0.18+15.38%15431.07%
GOOG220121C041000002021-10-22 1:02PM EDT4,100.000.950.451.30+0.05+5.56%612432.29%
GOOG220121C042000002021-10-18 11:58AM EDT4,200.000.920.801.150.00-32833.52%
GOOG220121C043000002021-10-22 1:52PM EDT4,300.000.750.500.90-0.05-6.25%4237034.20%
認沽盤範圍2022年1月21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
GOOG220121P005400002021-10-07 2:07PM EDT540.000.040.000.050.00-118092.58%
GOOG220121P005600002021-10-13 2:34PM EDT560.000.050.000.050.00-117190.63%
GOOG220121P005800002021-10-08 11:02AM EDT580.000.050.000.050.00-18688.28%
GOOG220121P006000002021-10-06 3:57PM EDT600.000.050.000.050.00-425586.72%
GOOG220121P006200002021-10-08 3:48PM EDT620.000.050.000.050.00-15984.77%
GOOG220121P006400002021-10-08 3:49PM EDT640.000.050.000.050.00-125282.81%
GOOG220121P006600002021-10-19 1:10PM EDT660.000.050.000.050.00-5531681.25%
GOOG220121P006800002021-10-18 3:37PM EDT680.000.040.000.400.00-95992.87%
GOOG220121P007000002021-10-19 1:51PM EDT700.000.100.000.200.00-118586.04%
GOOG220121P007200002021-10-18 3:37PM EDT720.000.040.000.450.00-58690.09%
GOOG220121P007400002021-08-25 5:22PM EDT740.001.600.050.500.00-95189.84%
GOOG220121P007600002021-08-31 11:24AM EDT760.000.300.054.500.00-139109.89%
GOOG220121P007800002021-10-06 11:15AM EDT780.000.200.050.500.00-16686.38%
GOOG220121P008000002021-10-21 2:23PM EDT800.000.150.050.500.00-133184.72%
GOOG220121P008200002021-08-25 5:22PM EDT820.000.300.051.400.00-1015391.11%
GOOG220121P008400002021-10-06 11:30AM EDT840.000.370.050.550.00-17682.13%
GOOG220121P008600002021-10-06 10:34AM EDT860.000.400.050.550.00-14780.57%
GOOG220121P008800002021-10-05 3:23PM EDT880.000.400.000.600.00-83879.00%
GOOG220121P009000002021-10-14 1:40PM EDT900.000.250.050.600.00-213278.10%
GOOG220121P009200002021-08-25 5:22PM EDT920.002.250.002.250.00-84786.82%
GOOG220121P009400002021-08-20 11:35AM EDT940.001.010.004.700.00-19492.96%
GOOG220121P009600002021-09-17 10:20AM EDT960.000.600.001.550.00-117380.32%
GOOG220121P009800002021-10-06 1:52PM EDT980.000.600.000.650.00-258172.41%
GOOG220121P010000002021-10-21 2:40PM EDT1,000.000.400.050.650.00-2450071.53%
GOOG220121P010200002021-10-06 1:53PM EDT1,020.000.670.000.650.00-419169.73%
GOOG220121P010400002021-10-06 1:37PM EDT1,040.000.730.050.650.00-10518668.92%
GOOG220121P010600002021-10-19 3:22PM EDT1,060.000.600.050.700.00-126668.07%
GOOG220121P010800002021-10-06 11:24AM EDT1,080.000.870.000.700.00-210766.38%
GOOG220121P010900002021-08-24 11:19AM EDT1,090.001.200.002.700.00-63075.65%
GOOG220121P011000002021-10-14 1:32PM EDT1,100.000.350.000.700.00-316965.14%
GOOG220121P011100002021-09-21 10:32AM EDT1,110.001.050.000.750.00-13764.97%
GOOG220121P011200002021-08-25 5:22PM EDT1,120.003.500.002.800.00-104073.89%
GOOG220121P011300002021-08-25 5:22PM EDT1,130.003.600.002.750.00-26673.06%
GOOG220121P011400002021-09-24 10:35AM EDT1,140.001.220.050.750.00-2215163.55%
GOOG220121P011500002021-10-08 10:45AM EDT1,150.000.750.000.800.00-113462.96%
GOOG220121P011600002021-09-30 12:26PM EDT1,160.001.230.150.800.00-811163.43%
GOOG220121P011700002021-10-07 1:51PM EDT1,170.000.800.000.800.00-107661.79%
GOOG220121P011800002021-10-14 10:17AM EDT1,180.000.610.050.850.00-41956761.91%
GOOG220121P011850002021-08-25 5:22PM EDT1,185.0018.800.002.950.00-13170.01%
GOOG220121P011900002021-08-24 1:15PM EDT1,190.001.400.052.900.00-15569.68%
GOOG220121P011950002021-08-25 5:22PM EDT1,195.005.050.002.900.00-101869.21%
GOOG220121P012000002021-10-14 12:36PM EDT1,200.000.500.050.850.00-449760.77%
GOOG220121P012050002021-08-25 5:22PM EDT1,205.003.000.003.100.00-31869.12%
GOOG220121P012100002021-08-16 9:42AM EDT1,210.001.750.005.400.00-2073.79%
GOOG220121P012150002021-08-25 5:22PM EDT1,215.004.500.003.000.00-12168.21%
GOOG220121P012200002021-09-28 12:11PM EDT1,220.001.400.050.900.00-5712959.94%
GOOG220121P012250002021-08-25 5:22PM EDT1,225.003.700.003.100.00-135867.85%
GOOG220121P012300002021-08-25 5:22PM EDT1,230.0012.030.101.550.00-22462.87%
GOOG220121P012350002021-08-25 5:22PM EDT1,235.0018.500.103.100.00-31867.48%
GOOG220121P012400002021-10-05 12:52PM EDT1,240.004.760.100.950.00-2513059.42%
GOOG220121P012450002021-08-16 9:42AM EDT1,245.001.950.005.600.00-1071.78%
GOOG220121P012500002021-10-11 1:38PM EDT1,250.000.850.100.950.00-2325758.86%
GOOG220121P012550002021-08-25 5:22PM EDT1,255.0035.800.101.600.00-11161.60%
GOOG220121P012600002021-09-27 9:41AM EDT1,260.001.290.150.950.00-3013358.57%
GOOG220121P012650002021-08-26 9:59AM EDT1,265.001.630.101.650.00-38961.22%
GOOG220121P012700002021-08-25 5:22PM EDT1,270.0037.500.151.650.00-24061.11%
GOOG220121P012750002021-08-23 3:35PM EDT1,275.002.500.153.200.00-12865.36%
GOOG220121P012800002021-10-06 1:52PM EDT1,280.001.500.150.750.00-230256.32%
GOOG220121P012900002021-10-07 9:30AM EDT1,290.000.760.201.050.00-17057.69%
GOOG220121P013000002021-10-18 2:56PM EDT1,300.000.560.201.050.00-4757957.13%
GOOG220121P013100002021-10-18 2:49PM EDT1,310.000.450.251.050.00-19656.82%
GOOG220121P013200002021-10-22 1:12PM EDT1,320.000.710.251.100.00-216956.51%
GOOG220121P013300002021-09-02 9:30AM EDT1,330.001.350.256.300.00-112767.76%
GOOG220121P013400002021-10-22 1:09PM EDT1,340.000.770.301.15+0.67+670.00%105255.86%
GOOG220121P013500002021-10-06 10:33AM EDT1,350.001.990.301.150.00-222355.32%
GOOG220121P013600002021-10-22 1:12PM EDT1,360.000.820.351.20-1.09-57.07%1516555.19%
GOOG220121P013700002021-08-16 9:42AM EDT1,370.002.750.156.200.00-1064.98%
GOOG220121P013800002021-10-22 1:19PM EDT1,380.000.850.401.25-1.06-55.50%2117554.50%
GOOG220121P014000002021-10-22 12:00PM EDT1,400.000.850.451.30+0.35+70.00%215153.81%
GOOG220121P014200002021-10-22 11:18AM EDT1,420.000.840.501.35-3.81-81.94%1412953.10%
GOOG220121P014400002021-10-14 9:40AM EDT1,440.001.250.701.450.00-1625052.97%
GOOG220121P014600002021-10-19 2:11PM EDT1,460.000.720.651.500.00-66651.93%
GOOG220121P014800002021-10-15 10:17AM EDT1,480.001.230.751.600.00-818951.44%
GOOG220121P015000002021-10-22 9:42AM EDT1,500.001.100.851.70+0.20+22.22%158350.93%
GOOG220121P015200002021-10-15 1:02PM EDT1,520.001.370.951.800.00-1211150.37%
GOOG220121P015400002021-10-20 12:34PM EDT1,540.000.871.051.900.00-645451.41%
GOOG220121P015600002021-10-20 12:34PM EDT1,560.000.951.152.000.00-812650.72%
GOOG220121P015800002021-10-22 10:31AM EDT1,580.001.381.252.10-0.72-34.29%1911050.02%
GOOG220121P016000002021-10-22 11:34AM EDT1,600.001.591.352.20+0.14+9.66%2048949.31%
GOOG220121P016200002021-10-22 11:25AM EDT1,620.001.651.452.30+0.37+28.91%5721848.59%
GOOG220121P016400002021-10-22 11:42AM EDT1,640.001.901.552.45+0.30+18.75%519448.00%
GOOG220121P016600002021-10-22 12:17PM EDT1,660.002.081.702.55+0.64+44.44%2818547.27%
GOOG220121P016800002021-10-22 12:02PM EDT1,680.002.481.852.70+1.01+68.71%3110646.65%
GOOG220121P017000002021-10-22 12:14PM EDT1,700.002.402.002.80+0.86+55.84%152,25245.90%
GOOG220121P017200002021-10-22 11:33AM EDT1,720.002.422.153.00+0.09+3.86%127545.37%
GOOG220121P017400002021-10-22 12:37PM EDT1,740.002.742.353.10+1.14+71.25%2444044.60%
GOOG220121P017600002021-09-23 3:17PM EDT1,760.005.802.553.400.00-748844.23%
GOOG220121P017800002021-10-15 1:26PM EDT1,780.002.972.753.600.00-235943.63%
GOOG220121P018000002021-10-22 3:53PM EDT1,800.003.403.003.90+0.86+33.86%11,16343.20%
GOOG220121P018200002021-10-06 1:31PM EDT1,820.007.803.204.100.00-2413842.56%
GOOG220121P018400002021-10-06 1:37PM EDT1,840.008.993.504.400.00-10449542.06%
GOOG220121P018600002021-10-06 1:48PM EDT1,860.0010.303.804.700.00-313341.54%
GOOG220121P018800002021-10-22 9:45AM EDT1,880.003.804.105.00-6.85-64.32%357240.99%
GOOG220121P019000002021-10-20 9:57AM EDT1,900.003.104.405.300.00-11,59240.42%
GOOG220121P019200002021-10-22 11:48AM EDT1,920.005.204.805.70+0.39+8.11%18339.95%
GOOG220121P019400002021-10-22 10:15AM EDT1,940.005.005.206.10-0.40-7.41%1226939.45%
GOOG220121P019600002021-10-14 3:19PM EDT1,960.005.805.606.500.00-114238.92%
GOOG220121P019800002021-10-15 1:07PM EDT1,980.005.756.006.900.00-118738.37%
GOOG220121P020000002021-10-22 3:53PM EDT2,000.006.806.507.10+2.00+41.67%873737.60%
GOOG220121P020500002021-10-20 1:23PM EDT2,050.005.707.808.800.00-113536.71%
GOOG220121P021000002021-10-22 3:08PM EDT2,100.0010.009.4010.00+3.10+44.93%2435435.19%
GOOG220121P021500002021-10-22 3:08PM EDT2,150.0012.1011.7012.50+3.50+40.70%1923734.40%
GOOG220121P022000002021-10-22 3:08PM EDT2,200.0014.6014.1014.70+4.10+39.05%4275533.15%
GOOG220121P022500002021-10-21 10:28AM EDT2,250.0012.0017.1018.000.00-511,99832.24%
GOOG220121P023000002021-10-22 2:20PM EDT2,300.0021.6020.7021.50+7.10+48.97%688831.15%
GOOG220121P023500002021-10-22 10:31AM EDT2,350.0022.7025.3026.10+4.80+26.82%22,11030.21%
GOOG220121P024000002021-10-22 1:13PM EDT2,400.0033.7031.1031.70+11.60+52.49%231,92129.30%
GOOG220121P024500002021-10-22 3:58PM EDT2,450.0037.8037.2038.80+10.70+39.48%192,46828.50%
GOOG220121P025000002021-10-22 3:54PM EDT2,500.0046.1045.1047.30+11.40+32.85%961,25727.71%
GOOG220121P025500002021-10-22 3:51PM EDT2,550.0057.2055.2058.50+15.83+38.26%281,06427.18%
GOOG220121P026000002021-10-22 3:45PM EDT2,600.0070.6867.8071.50+16.59+30.67%451,32926.59%
GOOG220121P026500002021-10-22 3:26PM EDT2,650.0085.8082.7086.70+22.11+34.72%292,89626.00%
GOOG220121P027000002021-10-22 3:39PM EDT2,700.00103.5099.90104.10+29.50+39.86%441,43725.36%
GOOG220121P027500002021-10-22 3:29PM EDT2,750.00125.22120.50125.50+29.82+31.26%1519324.97%
GOOG220121P027850002021-10-21 1:51PM EDT2,785.00107.20136.80141.900.00-71224.65%
GOOG220121P027900002021-10-22 3:07PM EDT2,790.00147.40139.10144.90+38.45+35.29%4424.70%
GOOG220121P027950002021-10-22 3:07PM EDT2,795.00149.90141.60147.40+42.95+40.16%31124.66%
GOOG220121P028000002021-10-22 12:38PM EDT2,800.00156.00144.50148.80+42.70+37.69%71,04524.41%
GOOG220121P028500002021-10-22 1:31PM EDT2,850.00184.40171.00177.20+53.60+40.98%122,06124.25%
GOOG220121P029000002021-10-22 12:49PM EDT2,900.00210.51201.10207.20+53.01+33.66%11,57423.86%
GOOG220121P029500002021-10-22 2:20PM EDT2,950.00245.62234.30240.80+60.42+32.62%64,42523.62%
GOOG220121P030000002021-10-19 2:34PM EDT3,000.00203.20270.50276.600.00-23523.31%
GOOG220121P030500002021-10-14 3:41PM EDT3,050.00272.10309.30316.300.00-22023.34%
GOOG220121P031000002021-09-29 9:44AM EDT3,100.00401.90350.50358.800.00-1923.63%
GOOG220121P031500002021-09-29 12:23PM EDT3,150.00471.90393.70401.000.00-1723.39%
GOOG220121P032000002021-09-02 2:06PM EDT3,200.00360.00481.00497.000.00-1437.38%
GOOG220121P032500002021-08-19 3:46PM EDT3,250.00537.80443.70454.200.00--10.00%
GOOG220121P033000002021-08-31 9:51AM EDT3,300.00493.50573.50592.000.00-1340.45%
GOOG220121P033500002021-10-06 2:08PM EDT3,350.00604.21579.10587.700.00-1224.89%
GOOG220121P034000002021-09-20 12:04AM EDT3,400.00555.56627.30636.200.00--125.50%
GOOG220121P034500002021-08-19 2:25PM EDT3,450.00723.00622.50635.200.00-130.00%
GOOG220121P035000002021-09-21 10:02AM EDT3,500.00716.47725.10733.900.00-361826.65%
GOOG220121P036000002021-08-25 2:59PM EDT3,600.00750.20740.60758.700.00--20.00%
GOOG220121P038000002021-09-21 10:02AM EDT3,800.001,011.331,022.601,031.600.00-36231.58%
GOOG220121P039000002021-10-14 9:57AM EDT3,900.001,090.261,122.301,131.300.00-1833.32%
GOOG220121P040000002021-09-28 3:09PM EDT4,000.001,249.991,222.201,231.200.00-3035.22%
GOOG220121P042000002021-09-03 12:06PM EDT4,200.001,299.481,464.701,482.000.00-2063.19%
GOOG220121P043000002021-09-28 3:47PM EDT4,300.001,575.081,522.101,531.100.00-1040.74%