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6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
GOOG220617C007000002021-10-20 11:04AM EDT700.002,150.602,070.302,079.200.00-120671.59%
GOOG220617C007200002021-10-07 1:54PM EDT720.002,080.342,049.902,059.300.00-212869.57%
GOOG220617C007400002021-08-25 5:33PM EDT740.002,013.892,105.002,122.500.00-2112137.27%
GOOG220617C007600002021-08-25 5:33PM EDT760.001,974.242,084.802,102.800.00-4495134.65%
GOOG220617C007800002021-09-10 12:49PM EDT780.002,088.112,012.502,032.000.00-2121101.64%
GOOG220617C008000002021-09-07 10:48AM EDT800.002,113.181,996.902,009.200.00-295100.32%
GOOG220617C008200002021-08-26 2:14PM EDT820.002,031.312,026.002,043.400.00-1081127.61%
GOOG220617C008400002021-09-07 3:18PM EDT840.002,068.351,952.401,966.800.00-25994.09%
GOOG220617C008600002021-09-07 3:39PM EDT860.002,050.851,919.001,936.500.00-64182.20%
GOOG220617C008800002021-09-09 11:40AM EDT880.002,025.631,913.501,932.500.00-24393.08%
GOOG220617C009000002021-09-08 11:15AM EDT900.001,996.801,888.501,901.800.00-64185.67%
GOOG220617C009200002021-09-08 11:13AM EDT920.001,975.501,868.701,881.900.00-64484.23%
GOOG220617C009400002021-09-08 11:14AM EDT940.001,956.551,849.001,862.000.00-43382.87%
GOOG220617C009600002021-09-07 2:56PM EDT960.001,950.731,819.901,837.300.00-21975.75%
GOOG220617C009800002021-08-26 12:04PM EDT980.001,880.441,867.001,884.800.00-821110.94%
GOOG220617C010000002021-08-26 12:57PM EDT1,000.001,858.921,847.501,865.000.00-1022109.15%
GOOG220617C010200002021-08-26 12:55PM EDT1,020.001,838.651,827.501,845.200.00-620107.31%
GOOG220617C010400002021-08-26 12:56PM EDT1,040.001,819.081,808.001,825.600.00-614105.65%
GOOG220617C010600002021-08-26 12:59PM EDT1,060.001,800.151,788.001,805.500.00-610103.83%
GOOG220617C010800002021-08-26 11:54AM EDT1,080.001,775.051,768.501,785.900.00-411102.24%
GOOG220617C011000002021-08-26 12:07PM EDT1,100.001,760.051,748.501,765.400.00-224100.41%
GOOG220617C011200002021-08-26 1:04PM EDT1,120.001,737.741,729.001,746.200.00-21598.96%
GOOG220617C011400002021-10-12 2:01PM EDT1,140.001,652.501,633.101,642.300.00-12653.07%
GOOG220617C011600002021-08-23 2:30PM EDT1,160.001,680.901,689.201,706.800.00-101795.81%
GOOG220617C011800002021-08-26 1:19PM EDT1,180.001,682.351,670.001,687.600.00-41294.48%
GOOG220617C012000002021-08-31 2:27PM EDT1,200.001,725.361,525.601,543.000.00-2320.00%
GOOG220617C012200002021-08-26 3:36PM EDT1,220.001,634.301,630.501,648.600.00-141791.61%
GOOG220617C012400002021-08-26 1:52PM EDT1,240.001,619.431,610.601,628.600.00-101290.10%
GOOG220617C012600002021-08-26 1:53PM EDT1,260.001,600.181,590.601,608.900.00-101388.65%
GOOG220617C012800002021-08-26 1:54PM EDT1,280.001,581.701,571.501,589.200.00-101287.37%
GOOG220617C013000002021-10-08 2:55PM EDT1,300.001,511.601,475.501,484.800.00-22953.05%
GOOG220617C013100002021-08-25 5:33PM EDT1,310.00572.251,541.501,559.800.00-1185.30%
GOOG220617C013200002021-08-26 3:59PM EDT1,320.001,533.001,532.201,550.000.00-111684.73%
GOOG220617C013300002021-08-24 11:11AM EDT1,330.001,531.741,522.001,540.000.00-21383.99%
GOOG220617C013400002021-08-26 1:45PM EDT1,340.001,521.651,512.701,530.400.00-8883.46%
GOOG220617C013500002021-09-13 9:30AM EDT1,350.001,521.011,410.001,427.600.00-11343.62%
GOOG220617C013600002021-08-30 10:42AM EDT1,360.001,569.991,370.101,387.000.00-1120.00%
GOOG220617C013700002021-08-23 12:33PM EDT1,370.001,480.911,483.301,500.900.00-4381.55%
GOOG220617C013800002021-08-26 1:48PM EDT1,380.001,481.251,473.601,491.300.00-6780.97%
GOOG220617C013900002021-08-25 5:33PM EDT1,390.00747.871,464.301,481.700.00-1280.46%
GOOG220617C014000002021-08-26 1:30PM EDT1,400.001,465.151,454.401,471.900.00-41579.83%
GOOG220617C014100002021-08-25 5:33PM EDT1,410.00895.531,444.901,461.500.00-1679.17%
GOOG220617C014200002021-09-13 10:02AM EDT1,420.001,440.001,341.501,359.400.00-2642.88%
GOOG220617C014300002021-08-25 5:33PM EDT1,430.00720.251,425.101,442.800.00-1178.07%
GOOG220617C014400002021-08-18 3:37PM EDT1,440.001,323.101,394.901,410.300.00-52271.07%
GOOG220617C014500002021-08-25 5:33PM EDT1,450.001,001.001,405.901,423.300.00-1276.94%
GOOG220617C014600002021-08-25 5:33PM EDT1,460.00699.591,396.001,413.200.00-1176.30%
GOOG220617C014700002021-08-25 5:33PM EDT1,470.00442.001,386.301,403.600.00-1275.75%
GOOG220617C014800002021-08-25 5:33PM EDT1,480.00896.351,376.601,393.900.00-1575.19%
GOOG220617C014900002021-08-25 5:33PM EDT1,490.001,050.301,366.901,384.600.00-101074.69%
GOOG220617C015000002021-09-20 3:59PM EDT1,500.001,300.001,280.201,289.600.00-25047.11%
GOOG220617C015100002021-08-25 5:33PM EDT1,510.00773.851,347.601,364.900.00-1673.57%
GOOG220617C015200002021-08-25 5:33PM EDT1,520.00810.001,337.201,355.500.00-1572.97%
GOOG220617C015300002021-08-18 3:37PM EDT1,530.001,236.601,307.701,323.200.00-1066.58%
GOOG220617C015400002021-08-25 5:33PM EDT1,540.00932.751,318.501,336.000.00-1171.97%
GOOG220617C015500002021-09-09 10:36AM EDT1,550.001,374.061,257.501,275.200.00-11056.31%
GOOG220617C015600002021-08-25 5:33PM EDT1,560.00592.091,299.001,317.000.00-3470.94%
GOOG220617C015700002021-08-25 5:33PM EDT1,570.00766.651,289.901,307.100.00-1270.46%
GOOG220617C015800002021-08-25 5:33PM EDT1,580.00962.491,280.301,297.900.00-21070.01%
GOOG220617C015900002021-08-25 5:33PM EDT1,590.00635.551,270.701,288.100.00-2569.49%
GOOG220617C016000002021-08-18 1:53PM EDT1,600.001,179.901,240.501,256.300.00-10063.41%
GOOG220617C016200002021-08-25 5:33PM EDT1,620.00852.371,242.001,259.800.00-1268.07%
GOOG220617C016400002021-08-25 5:33PM EDT1,640.00835.501,222.901,240.100.00-11167.04%
GOOG220617C016600002021-08-25 5:33PM EDT1,660.00900.001,203.901,221.600.00-101766.17%
GOOG220617C016800002021-08-25 5:33PM EDT1,680.00494.861,184.901,202.100.00-1965.20%
GOOG220617C017000002021-08-25 5:33PM EDT1,700.001,076.361,164.701,183.600.00-12164.20%
GOOG220617C017200002021-08-25 5:33PM EDT1,720.00611.791,147.001,164.300.00-11563.41%
GOOG220617C017400002021-09-03 2:47PM EDT1,740.001,185.13961.80976.900.00-2130.00%
GOOG220617C017600002021-10-22 12:53PM EDT1,760.001,024.871,031.001,040.20-32.53-3.08%11140.86%
GOOG220617C017800002021-08-25 5:33PM EDT1,780.00633.601,090.501,107.500.00-1860.80%
GOOG220617C018000002021-10-22 12:53PM EDT1,800.00987.24993.301,002.50-142.93-12.65%113940.03%
GOOG220617C018200002021-09-21 12:31PM EDT1,820.001,020.70974.60983.700.00-21439.61%
GOOG220617C018400002021-08-25 5:33PM EDT1,840.00570.001,034.401,051.800.00-21058.38%
GOOG220617C018600002021-08-25 5:33PM EDT1,860.00637.001,015.801,033.300.00-21057.59%
GOOG220617C018800002021-08-25 5:33PM EDT1,880.00679.74996.101,014.200.00-1356.64%
GOOG220617C019000002021-10-20 1:32PM EDT1,900.00973.65900.20909.300.00-24338.07%
GOOG220617C019200002021-09-28 10:17AM EDT1,920.00865.52881.50890.800.00-1737.68%
GOOG220617C019400002021-10-04 2:24PM EDT1,940.00782.80863.20872.500.00-11637.33%
GOOG220617C019600002021-10-04 2:24PM EDT1,960.00765.35845.20854.200.00-22336.97%
GOOG220617C019800002021-10-04 1:48PM EDT1,980.00737.34826.80836.000.00-11436.61%
GOOG220617C020000002021-10-22 1:04PM EDT2,000.00803.36808.80817.90-79.64-9.02%115336.27%
GOOG220617C020500002021-08-26 10:19AM EDT2,050.00859.94841.30859.000.00-11050.51%
GOOG220617C021000002021-10-22 2:19PM EDT2,100.00715.00720.50729.00+77.00+12.07%215134.67%
GOOG220617C021500002021-10-14 2:05PM EDT2,150.00734.10677.40685.600.00-11233.92%
GOOG220617C022000002021-10-14 10:13AM EDT2,200.00684.90635.00643.300.00-114933.25%
GOOG220617C022500002021-10-14 3:20PM EDT2,250.00646.00593.70601.700.00-22532.59%
GOOG220617C023000002021-10-22 1:35PM EDT2,300.00545.50553.20561.20-98.50-15.30%28931.97%
GOOG220617C023500002021-10-22 3:43PM EDT2,350.00519.00514.10521.90-43.20-7.68%13631.39%
GOOG220617C024000002021-10-14 11:49AM EDT2,400.00523.00476.10483.700.00-120330.84%
GOOG220617C024500002021-10-07 1:39PM EDT2,450.00480.00439.60446.900.00-14330.32%
GOOG220617C025000002021-10-22 1:22PM EDT2,500.00398.00404.20411.40-70.58-15.06%269429.83%
GOOG220617C025500002021-10-21 11:00AM EDT2,550.00426.00370.40377.400.00-14229.36%
GOOG220617C026000002021-10-22 3:46PM EDT2,600.00342.00338.00345.10-50.00-12.76%2158628.95%
GOOG220617C026500002021-10-22 2:59PM EDT2,650.00308.00307.50314.30-40.99-11.75%56628.54%
GOOG220617C027000002021-10-22 1:55PM EDT2,700.00273.58278.90285.20-75.12-21.54%447128.16%
GOOG220617C027050002021-10-20 2:45PM EDT2,705.00331.50276.60282.400.00-1128.13%
GOOG220617C027500002021-10-22 3:45PM EDT2,750.00256.00251.60258.00-60.96-19.23%47127.83%
GOOG220617C028000002021-10-22 12:11PM EDT2,800.00222.50226.80232.50-48.41-17.87%13612427.51%
GOOG220617C028150002021-10-22 9:49AM EDT2,815.00226.20220.00225.20-41.64-15.55%2227.42%
GOOG220617C028250002021-10-18 2:26AM EDT2,825.00248.00216.20220.500.00---27.37%
GOOG220617C028500002021-10-22 12:45PM EDT2,850.00202.33204.80208.90-40.35-16.63%1810827.24%
GOOG220617C029000002021-10-22 11:16AM EDT2,900.00183.26182.60186.90-39.14-17.60%1211826.96%
GOOG220617C029500002021-10-22 11:36AM EDT2,950.00159.00161.80166.80-37.20-18.96%233026.73%
GOOG220617C030000002021-10-22 1:18PM EDT3,000.00139.60143.80148.30-37.90-21.35%618426.51%
GOOG220617C030500002021-10-22 12:28PM EDT3,050.00122.90126.70131.50-35.10-22.22%35526.32%
GOOG220617C031000002021-10-22 11:00AM EDT3,100.00114.50111.70116.30-20.50-15.19%111126.15%
GOOG220617C031500002021-10-22 9:45AM EDT3,150.00111.9698.40102.50-12.04-9.71%24425.99%
GOOG220617C032000002021-10-22 3:46PM EDT3,200.0088.5087.2090.20-18.20-17.06%214125.85%
GOOG220617C032500002021-10-22 11:10AM EDT3,250.0077.7476.3079.30-18.98-19.62%16425.75%
GOOG220617C033000002021-10-22 11:19AM EDT3,300.0069.5066.2069.50-13.00-15.76%252825.65%
GOOG220617C033500002021-10-22 1:24PM EDT3,350.0056.9057.9060.90-22.02-27.90%24425.58%
GOOG220617C034000002021-10-14 1:38PM EDT3,400.0061.1450.4053.200.00-414525.51%
GOOG220617C034500002021-10-22 9:45AM EDT3,450.0050.9643.7046.50+5.66+12.49%11525.47%
GOOG220617C035000002021-10-21 2:37PM EDT3,500.0047.8538.2040.600.00-113325.44%
GOOG220617C035500002021-10-07 3:44PM EDT3,550.0040.5033.2035.500.00-1511125.43%
GOOG220617C036000002021-10-22 11:40AM EDT3,600.0029.0028.9031.00-9.00-23.68%474125.43%
GOOG220617C037000002021-10-22 12:48PM EDT3,700.0023.6122.2023.90-0.39-1.62%2624525.52%
GOOG220617C038000002021-10-22 3:12PM EDT3,800.0017.9917.1018.60-1.59-8.12%11456025.68%
GOOG220617C039000002021-10-22 1:55PM EDT3,900.0013.6513.2014.60-3.95-22.44%2822425.89%
GOOG220617C040000002021-10-22 2:02PM EDT4,000.0010.8510.5011.70-2.85-20.80%3855726.19%
GOOG220617C041000002021-10-22 3:12PM EDT4,100.008.998.409.50+0.10+1.12%9860426.53%
GOOG220617C042000002021-10-22 1:54PM EDT4,200.007.246.807.80-0.76-9.50%12822326.89%
GOOG220617C043000002021-10-22 2:02PM EDT4,300.006.045.506.50-0.96-13.71%4520327.29%
認沽盤範圍2022年6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
GOOG220617P007000002021-10-14 10:18AM EDT700.000.350.200.700.00-140860.30%
GOOG220617P007200002021-09-20 3:40PM EDT720.000.920.050.900.00-179959.40%
GOOG220617P007400002021-09-02 11:53AM EDT740.002.450.005.000.00-14169.89%
GOOG220617P007600002021-09-03 12:49PM EDT760.002.300.005.100.00-410768.70%
GOOG220617P007800002021-08-25 5:23PM EDT780.002.900.001.250.00-41457.51%
GOOG220617P008000002021-09-28 11:08AM EDT800.001.000.201.050.00-23056.40%
GOOG220617P008200002021-09-01 1:56PM EDT820.002.030.005.300.00-352465.14%
GOOG220617P008400002021-09-01 1:52PM EDT840.001.990.005.400.00-58564.06%
GOOG220617P008600002021-08-31 3:53PM EDT860.002.140.005.500.00-803563.01%
GOOG220617P008800002021-09-07 2:37PM EDT880.002.310.604.800.00-146961.68%
GOOG220617P009000002021-09-28 10:48AM EDT900.001.400.401.250.00-114552.72%
GOOG220617P009200002021-09-07 3:33PM EDT920.002.420.654.800.00-3810259.49%
GOOG220617P009400002021-09-20 12:59PM EDT940.001.850.501.350.00-48051.39%
GOOG220617P009600002021-10-05 2:39PM EDT960.001.700.551.400.00-38050.72%
GOOG220617P009800002021-10-01 9:56AM EDT980.002.600.651.450.00-37250.20%
GOOG220617P010000002021-10-01 9:56AM EDT1,000.002.800.701.550.00-210451.50%
GOOG220617P010200002021-10-01 9:56AM EDT1,020.002.950.801.650.00-210350.93%
GOOG220617P010400002021-10-01 9:56AM EDT1,040.003.100.901.750.00-54750.35%
GOOG220617P010600002021-10-01 9:56AM EDT1,060.003.401.001.850.00-17749.76%
GOOG220617P010800002021-10-05 12:08PM EDT1,080.002.101.101.950.00-310849.17%
GOOG220617P011000002021-10-06 11:40AM EDT1,100.003.001.252.100.00-14748.72%
GOOG220617P011200002021-10-01 9:56AM EDT1,120.004.201.402.250.00-56648.25%
GOOG220617P011400002021-10-01 9:52AM EDT1,140.004.401.602.450.00-39447.89%
GOOG220617P011600002021-10-01 9:52AM EDT1,160.004.701.752.600.00-16147.38%
GOOG220617P011800002021-10-21 11:00AM EDT1,180.001.841.952.800.00-16646.97%
GOOG220617P012000002021-09-29 2:28PM EDT1,200.005.002.153.100.00-13146.75%
GOOG220617P012200002021-09-13 1:13PM EDT1,220.004.021.453.700.00-305647.04%
GOOG220617P012400002021-09-15 10:18AM EDT1,240.004.300.405.600.00-51849.10%
GOOG220617P012600002021-09-27 9:30AM EDT1,260.002.502.903.800.00-210645.51%
GOOG220617P012800002021-09-30 1:35PM EDT1,280.006.603.104.100.00-415045.17%
GOOG220617P013000002021-10-14 12:16PM EDT1,300.003.703.404.400.00-37244.80%
GOOG220617P013100002021-10-04 10:01AM EDT1,310.007.103.604.500.00-65744.54%
GOOG220617P013200002021-09-30 1:34PM EDT1,320.007.403.804.700.00-29244.42%
GOOG220617P013300002021-10-19 2:20PM EDT1,330.003.303.904.900.00-112544.28%
GOOG220617P013400002021-09-13 3:28PM EDT1,340.006.600.608.900.00-686648.33%
GOOG220617P013500002021-10-14 12:48PM EDT1,350.004.474.305.200.00-510543.86%
GOOG220617P013600002021-09-16 10:07AM EDT1,360.005.751.657.600.00-104446.19%
GOOG220617P013700002021-09-10 11:06AM EDT1,370.006.294.308.900.00-1410747.01%
GOOG220617P013800002021-09-13 1:32PM EDT1,380.007.604.108.400.00-127246.12%
GOOG220617P013900002021-09-13 1:39PM EDT1,390.006.604.208.700.00-301945.97%
GOOG220617P014000002021-10-19 2:17PM EDT1,400.004.405.206.100.00-16742.92%
GOOG220617P014100002021-09-23 10:03AM EDT1,410.007.955.406.300.00-35842.74%
GOOG220617P014200002021-09-13 2:12PM EDT1,420.008.404.809.400.00-68945.31%
GOOG220617P014300002021-09-13 2:58PM EDT1,430.008.105.209.700.00-6645.14%
GOOG220617P014400002021-09-08 12:18PM EDT1,440.008.407.6010.700.00-21745.53%
GOOG220617P014500002021-09-17 10:09AM EDT1,450.007.902.559.800.00-13144.39%
GOOG220617P014600002021-09-17 3:24PM EDT1,460.008.402.3510.000.00-24344.13%
GOOG220617P014700002021-09-10 11:05AM EDT1,470.008.018.4011.600.00-41544.93%
GOOG220617P014800002021-09-15 10:17AM EDT1,480.009.202.7010.600.00-38243.77%
GOOG220617P014900002021-08-25 5:23PM EDT1,490.0038.107.9010.100.00-4642.98%
GOOG220617P015000002021-10-19 11:41AM EDT1,500.006.707.408.400.00-1011641.19%
GOOG220617P015100002021-10-04 2:50PM EDT1,510.0015.007.708.700.00-55641.05%
GOOG220617P015200002021-10-04 1:26PM EDT1,520.0018.158.009.000.00-14840.90%
GOOG220617P015300002021-09-07 9:35AM EDT1,530.007.356.4015.100.00-47944.70%
GOOG220617P015400002021-09-10 11:27AM EDT1,540.0010.8210.7014.300.00-32643.79%
GOOG220617P015500002021-09-07 9:32AM EDT1,550.007.820.000.000.00-36712.50%
GOOG220617P015600002021-10-05 10:03AM EDT1,560.0014.009.1010.200.00-24540.25%
GOOG220617P015700002021-09-02 9:34AM EDT1,570.007.5811.0020.500.00-125045.91%
GOOG220617P015800002021-09-10 11:20AM EDT1,580.0011.4510.1016.100.00-125643.18%
GOOG220617P015900002021-09-08 9:39AM EDT1,590.0010.628.8017.300.00-32543.41%
GOOG220617P016000002021-10-22 2:04PM EDT1,600.0011.2010.3011.50+0.53+4.97%1015339.60%
GOOG220617P016200002021-10-13 3:03PM EDT1,620.0014.4011.0012.200.00-14039.27%
GOOG220617P016400002021-10-13 3:12PM EDT1,640.0015.2011.7012.900.00-11338.92%
GOOG220617P016600002021-10-13 3:12PM EDT1,660.0016.1012.5013.700.00-11838.62%
GOOG220617P016800002021-10-13 3:16PM EDT1,680.0017.1013.3014.600.00-12238.35%
GOOG220617P017000002021-10-22 9:31AM EDT1,700.0016.9014.1015.40-1.20-6.63%52538.00%
GOOG220617P017200002021-10-22 12:44PM EDT1,720.0016.0515.0016.30+1.95+13.83%12537.68%
GOOG220617P017400002021-10-20 1:07PM EDT1,740.0014.9015.9017.300.00-17437.40%
GOOG220617P017600002021-10-22 12:44PM EDT1,760.0018.0516.9018.30-21.95-54.88%16937.09%
GOOG220617P017800002021-10-20 10:21AM EDT1,780.0015.1017.9019.400.00-23536.80%
GOOG220617P018000002021-10-04 2:23PM EDT1,800.0015.9219.0020.500.00-1048536.50%
GOOG220617P018200002021-08-25 5:23PM EDT1,820.0035.2018.5027.500.00-41938.38%
GOOG220617P018400002021-09-29 10:38AM EDT1,840.0029.8021.3022.800.00-93135.87%
GOOG220617P018600002021-10-08 11:11AM EDT1,860.0028.7022.6024.200.00-15035.62%
GOOG220617P018800002021-09-29 10:37AM EDT1,880.0033.3023.9025.600.00-14835.34%
GOOG220617P019000002021-10-12 10:16AM EDT1,900.0034.0025.3027.000.00-110835.05%
GOOG220617P019200002021-10-11 10:20AM EDT1,920.0031.5026.8028.500.00-283834.77%
GOOG220617P019400002021-10-18 1:33PM EDT1,940.0024.9028.3030.000.00-13134.46%
GOOG220617P019600002021-10-08 3:29PM EDT1,960.0036.7029.9031.700.00-46134.20%
GOOG220617P019800002021-10-08 1:51PM EDT1,980.0039.3031.7033.500.00-530033.94%
GOOG220617P020000002021-10-22 12:26PM EDT2,000.0036.5033.5035.40+7.07+24.02%129933.69%
GOOG220617P020500002021-10-22 11:48AM EDT2,050.0042.0038.5040.50-4.20-9.09%17233.05%
GOOG220617P021000002021-10-18 1:31PM EDT2,100.0040.3244.2046.600.00-339532.51%
GOOG220617P021500002021-10-22 1:26PM EDT2,150.0054.3050.6052.90+9.90+22.30%25631.87%
GOOG220617P022000002021-10-22 1:18PM EDT2,200.0062.0057.9060.10+10.30+19.92%430431.26%
GOOG220617P022500002021-10-22 3:45PM EDT2,250.0068.0966.5069.20+9.49+16.19%325930.86%
GOOG220617P023000002021-10-22 1:02PM EDT2,300.0079.8075.4078.70+13.80+20.91%121730.35%
GOOG220617P023500002021-10-22 12:45PM EDT2,350.0090.3085.8089.40+14.20+18.66%427629.88%
GOOG220617P024000002021-10-22 12:46PM EDT2,400.00102.6097.60101.20+17.10+20.00%5787929.41%
GOOG220617P024500002021-10-22 12:34PM EDT2,450.00117.70110.50114.60+20.00+20.47%314329.00%
GOOG220617P025000002021-10-22 12:35PM EDT2,500.00132.60124.90129.10+24.20+22.32%1211128.56%
GOOG220617P025500002021-10-22 12:33PM EDT2,550.00149.90140.50144.80+33.84+29.16%17028.12%
GOOG220617P026000002021-10-22 12:38PM EDT2,600.00166.00158.00162.80+34.00+25.76%127027.78%
GOOG220617P026350002021-10-22 2:40PM EDT2,635.00176.95171.00176.30+28.14+18.91%3227.54%
GOOG220617P026500002021-10-22 2:51PM EDT2,650.00181.42176.90181.60+29.42+19.36%214327.36%
GOOG220617P026550002021-10-22 2:51PM EDT2,655.00183.42178.90184.20+28.37+18.30%1127.39%
GOOG220617P026600002021-10-22 9:57AM EDT2,660.00185.35181.20186.20+28.59+18.24%1327.35%
GOOG220617P026650002021-10-22 9:57AM EDT2,665.00187.30183.30187.90+29.80+18.92%1327.28%
GOOG220617P027000002021-10-22 11:33AM EDT2,700.00205.00197.90202.30+32.40+18.77%13,67226.98%
GOOG220617P027250002021-10-18 2:16AM EDT2,725.00195.00208.70214.500.00--226.94%
GOOG220617P027350002021-10-18 2:16AM EDT2,735.00196.10213.30218.000.00--126.75%
GOOG220617P027450002021-10-18 2:16AM EDT2,745.00203.20217.90223.600.00--126.80%
GOOG220617P027500002021-10-21 1:13PM EDT2,750.00195.00220.20226.300.00-115126.81%
GOOG220617P027700002021-10-22 2:23PM EDT2,770.00237.65229.90235.90+24.75+11.63%4126.68%
GOOG220617P027800002021-10-22 12:52PM EDT2,780.00242.93234.60240.80+26.63+12.31%1126.62%
GOOG220617P027900002021-10-18 2:16AM EDT2,790.00222.80239.50245.800.00--126.56%
GOOG220617P027950002021-10-18 2:16AM EDT2,795.00224.90242.00248.300.00--126.53%
GOOG220617P028000002021-10-22 12:52PM EDT2,800.00253.03244.70250.70+35.03+16.07%713626.49%
GOOG220617P028100002021-10-18 2:16AM EDT2,810.00233.00249.70255.900.00--226.44%
GOOG220617P028150002021-10-18 2:16AM EDT2,815.00232.60252.20258.500.00--126.41%
GOOG220617P028200002021-10-18 2:16AM EDT2,820.00233.31254.80261.100.00--326.38%
GOOG220617P028250002021-10-18 2:16AM EDT2,825.00235.60257.40263.700.00--226.35%
GOOG220617P028500002021-10-22 2:58PM EDT2,850.00277.34270.80277.20+36.24+15.03%510026.22%
GOOG220617P029000002021-10-22 2:58PM EDT2,900.00305.60298.70305.50+39.30+14.76%313625.98%
GOOG220617P029500002021-10-21 2:09PM EDT2,950.00293.50328.50335.300.00-61625.73%
GOOG220617P030000002021-10-22 9:45AM EDT3,000.00347.00359.90367.20+30.80+9.74%11725.53%
GOOG220617P030500002021-10-14 11:06AM EDT3,050.00365.50393.00400.500.00-2525.33%
GOOG220617P031000002021-10-14 2:55PM EDT3,100.00396.80427.80435.200.00-33725.11%
GOOG220617P031500002021-09-30 3:54PM EDT3,150.00555.00464.00471.700.00-1824.95%
GOOG220617P032000002021-10-21 2:16PM EDT3,200.00454.40501.70509.600.00-21524.79%
GOOG220617P032500002021-09-20 12:04AM EDT3,250.00495.90540.80548.800.00--324.65%
GOOG220617P033000002021-09-01 11:55AM EDT3,300.00481.40620.50638.000.00--131.35%
GOOG220617P033500002021-08-30 10:34AM EDT3,350.00528.80662.00678.500.00--131.42%
GOOG220617P034000002021-08-30 10:34AM EDT3,400.00566.50706.30722.500.00--131.86%
GOOG220617P035000002021-08-30 10:10AM EDT3,500.00653.20793.90810.100.00--232.46%
GOOG220617P035500002021-08-30 10:34AM EDT3,550.00686.10838.00854.900.00--332.80%
GOOG220617P036000002021-09-01 3:05PM EDT3,600.00732.20885.70902.000.00-3433.43%
GOOG220617P037000002021-10-01 3:15PM EDT3,700.00975.50936.80945.900.00-2124.06%
GOOG220617P040000002021-10-12 9:30AM EDT4,000.001,212.761,226.301,236.000.00--124.84%