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
2,181.62-5.83 (-0.27%)
收市價: 04:00PM EDT
2,181.00 -0.62 (-0.03%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年8月19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
GOOG220819C011000002022-06-29 10:03AM EDT1,100.001,175.001,074.501,092.600.00-10083.57%
GOOG220819C011400002022-05-26 10:53AM EDT1,140.001,021.691,225.901,243.000.00-12253.27%
GOOG220819C012000002022-05-25 10:21AM EDT1,200.00923.431,141.601,151.200.00--1221.72%
GOOG220819C012200002022-06-16 11:43AM EDT1,220.00927.80955.50973.500.00-1076.18%
GOOG220819C012400002022-05-16 12:03AM EDT1,240.001,010.59988.501,005.000.00--1140.34%
GOOG220819C012600002022-06-15 2:16PM EDT1,260.00942.57915.70933.900.00-1173.47%
GOOG220819C012800002022-05-20 2:23PM EDT1,280.00865.43876.30893.000.00-110.00%
GOOG220819C013000002022-06-15 3:31PM EDT1,300.00936.10876.50894.500.00--171.94%
GOOG220819C013200002022-05-18 3:53PM EDT1,320.00944.11837.20854.000.00-110.00%
GOOG220819C013300002022-06-23 3:31PM EDT1,330.00924.01847.00865.000.00--170.51%
GOOG220819C013500002022-06-22 3:27PM EDT1,350.00910.31827.00845.300.00--169.03%
GOOG220819C013600002022-06-29 10:16AM EDT1,360.00899.92817.30835.400.00-1368.60%
GOOG220819C013800002022-06-08 1:27PM EDT1,380.00974.62797.50815.300.00-1166.87%
GOOG220819C014000002022-05-18 9:57AM EDT1,400.00900.27719.10736.400.00-120.00%
GOOG220819C014100002022-06-28 9:33AM EDT1,410.00952.00768.50786.500.00-1166.51%
GOOG220819C014400002022-06-28 9:43AM EDT1,440.00901.60739.10757.100.00-1364.90%
GOOG220819C014500002022-06-27 9:34AM EDT1,450.00916.23729.50747.000.00--164.25%
GOOG220819C014600002022-05-03 2:01PM EDT1,460.00927.26895.50913.000.00-12178.22%
GOOG220819C014800002022-05-23 10:29AM EDT1,480.00761.50781.90794.100.00-12124.50%
GOOG220819C015000002022-06-15 3:57PM EDT1,500.00721.58681.00699.000.00-1262.49%
GOOG220819C015800002022-06-01 9:30AM EDT1,580.00745.30575.40590.300.00--20.00%
GOOG220819C016000002022-05-31 12:22PM EDT1,600.00716.77624.30632.300.00--184.74%
GOOG220819C016400002022-04-19 9:52AM EDT1,640.00957.70637.80652.800.00--1109.91%
GOOG220819C016600002022-03-02 10:35AM EDT1,660.001,038.591,148.001,163.900.00-10334.58%
GOOG220819C016800002022-02-28 2:18PM EDT1,680.001,021.161,177.501,194.600.00--1351.20%
GOOG220819C017000002022-06-03 3:54PM EDT1,700.00484.60491.50509.80-131.92-21.40%1354.74%
GOOG220819C017200002022-04-08 11:01AM EDT1,720.001,011.89621.50639.100.00-11126.56%
GOOG220819C018000002022-06-27 2:30PM EDT1,800.00549.10402.60419.400.00-54751.68%
GOOG220819C018400002022-03-25 3:29PM EDT1,840.00997.04596.20613.700.00-11143.49%
GOOG220819C018600002022-04-05 10:53AM EDT1,860.001,002.83511.60524.700.00--1114.94%
GOOG220819C019000002022-06-10 11:11AM EDT1,900.00377.70317.90335.000.00-12952.73%
GOOG220819C019200002022-05-25 1:57PM EDT1,920.00275.27471.80489.500.00--2113.40%
GOOG220819C019400002022-05-19 9:36AM EDT1,940.00384.40279.90297.000.00--148.86%
GOOG220819C019600002022-06-27 3:03PM EDT1,960.00404.15270.00285.600.00-2149.96%
GOOG220819C019800002022-05-25 10:50AM EDT1,980.00250.70397.20410.000.00-1297.50%
GOOG220819C020000002022-07-01 3:38PM EDT2,000.00248.00243.10256.00-10.20-3.95%26248.94%
GOOG220819C020800002022-06-17 11:38AM EDT2,080.00184.00186.30200.000.00-1146.61%
GOOG220819C021000002022-07-01 1:38PM EDT2,100.00165.00176.00188.00-20.60-11.10%22846.39%
GOOG220819C021200002022-06-21 9:46AM EDT2,120.00206.10163.20172.900.00-1045.02%
GOOG220819C021300002022-06-17 2:32PM EDT2,130.00173.80158.40169.400.00-1145.61%
GOOG220819C021500002022-06-30 3:08PM EDT2,150.00142.61146.10154.90-13.59-8.70%1944.25%
GOOG220819C021550002022-06-22 10:32AM EDT2,155.00215.00144.80155.700.00-1245.31%
GOOG220819C021600002022-07-01 3:38PM EDT2,160.00146.00141.70150.10-2.60-1.75%2644.31%
GOOG220819C021650002022-06-30 10:48AM EDT2,165.00144.00138.50149.700.00-4244.97%
GOOG220819C021700002022-06-30 10:57AM EDT2,170.00126.35133.50142.70-20.42-13.91%14243.50%
GOOG220819C021750002022-07-01 9:33AM EDT2,175.00137.00136.00140.00-7.00-4.86%2643.41%
GOOG220819C021800002022-07-01 3:49PM EDT2,180.00133.75128.60141.50-8.77-6.15%11844.64%
GOOG220819C021850002022-06-30 11:17AM EDT2,185.00143.50129.10138.600.00-5644.46%
GOOG220819C021900002022-06-30 10:58AM EDT2,190.00116.65128.20135.00-20.95-15.23%1444.05%
GOOG220819C021950002022-06-29 12:14PM EDT2,195.00168.43125.70133.700.00-1444.36%
GOOG220819C022000002022-07-01 3:51PM EDT2,200.00121.60118.50130.80-6.40-5.00%1310944.15%
GOOG220819C022100002022-06-30 1:05PM EDT2,210.00142.00118.20126.300.00-21944.12%
GOOG220819C022150002022-06-30 11:58AM EDT2,215.00136.00114.10119.600.00-4242.69%
GOOG220819C022200002022-06-23 1:38PM EDT2,220.00147.85113.40117.200.00-12042.60%
GOOG220819C022250002022-06-30 9:54AM EDT2,225.00113.91111.00114.800.00-101242.51%
GOOG220819C022300002022-07-01 11:17AM EDT2,230.00106.00104.70112.70-5.59-5.01%13142.51%
GOOG220819C022350002022-06-23 12:44PM EDT2,235.00143.73106.40116.000.00--144.21%
GOOG220819C022400002022-06-30 11:47AM EDT2,240.00122.50101.00110.000.00-11442.94%
GOOG220819C022450002022-06-21 11:14AM EDT2,245.00150.39101.90105.600.00--142.18%
GOOG220819C022500002022-06-30 3:07PM EDT2,250.0094.6096.70103.30-10.40-9.90%15642.07%
GOOG220819C022600002022-06-30 10:45AM EDT2,260.0098.0091.8099.000.00-111841.93%
GOOG220819C022650002022-06-29 10:25AM EDT2,265.00139.0090.0098.400.00-61742.34%
GOOG220819C022700002022-06-28 1:40PM EDT2,270.0086.3891.2096.30-49.99-36.66%11142.26%
GOOG220819C022750002022-06-29 3:47PM EDT2,275.00123.6587.5092.600.00-24241.66%
GOOG220819C022800002022-06-30 11:26AM EDT2,280.0082.6585.5090.60-19.70-19.25%15041.59%
GOOG220819C022850002022-06-28 11:45AM EDT2,285.00139.6282.3088.600.00-11341.51%
GOOG220819C022900002022-07-01 11:54AM EDT2,290.0078.1881.5086.20-7.95-9.23%22241.30%
GOOG220819C023000002022-07-01 1:12PM EDT2,300.0078.0079.4082.70-8.50-9.83%2116041.27%
GOOG220819C023100002022-07-01 12:20PM EDT2,310.0073.0075.7079.00-10.05-12.10%13341.13%
GOOG220819C023200002022-07-01 12:48PM EDT2,320.0067.2072.1075.40-68.80-50.59%14340.99%
GOOG220819C023300002022-07-01 11:54AM EDT2,330.0064.5066.7071.90-7.50-10.42%37240.85%
GOOG220819C023400002022-06-30 2:09PM EDT2,340.0080.4065.4068.500.00-145640.70%
GOOG220819C023500002022-07-01 3:08PM EDT2,350.0059.0262.2065.20-16.98-22.34%31115240.55%
GOOG220819C023600002022-07-01 3:08PM EDT2,360.0056.2157.6062.10-11.29-16.73%16440.43%
GOOG220819C023700002022-07-01 1:45PM EDT2,370.0053.0054.8059.10-37.30-41.31%24740.31%
GOOG220819C023800002022-07-01 11:19AM EDT2,380.0047.0053.3056.20-25.80-35.44%73440.19%
GOOG220819C023900002022-07-01 3:08PM EDT2,390.0048.1050.5053.40-64.59-57.32%12540.07%
GOOG220819C024000002022-07-01 3:42PM EDT2,400.0050.1047.9050.70-4.80-8.74%4525539.94%
GOOG220819C024100002022-07-01 1:33PM EDT2,410.0040.2545.4048.10-11.95-22.89%24739.82%
GOOG220819C024200002022-07-01 1:08PM EDT2,420.0038.6143.0045.70-11.49-22.93%45339.74%
GOOG220819C024300002022-07-01 2:51PM EDT2,430.0038.5040.7043.30-9.20-19.29%517439.62%
GOOG220819C024400002022-06-30 3:32PM EDT2,440.0034.9038.5041.10-11.40-24.62%44039.54%
GOOG220819C024500002022-07-01 2:16PM EDT2,450.0034.3536.0038.90-9.35-21.40%46939.43%
GOOG220819C024600002022-07-01 12:23PM EDT2,460.0033.6034.4036.90-7.50-18.25%513339.37%
GOOG220819C024700002022-07-01 3:50PM EDT2,470.0033.3032.1034.90-20.70-38.33%35239.27%
GOOG220819C024800002022-07-01 3:49PM EDT2,480.0031.9030.7032.70-9.60-23.13%35239.04%
GOOG220819C024900002022-07-01 2:51PM EDT2,490.0028.2029.1030.90-11.70-29.32%15038.95%
GOOG220819C025000002022-07-01 3:39PM EDT2,500.0028.8027.4029.50-2.70-8.57%31876239.02%
GOOG220819C025100002022-07-01 12:06PM EDT2,510.0025.2025.9027.90-10.80-30.00%47938.96%
GOOG220819C025200002022-07-01 3:48PM EDT2,520.0024.5024.4026.40-7.78-24.10%93038.91%
GOOG220819C025300002022-07-01 1:31PM EDT2,530.0020.8023.0025.00-11.20-35.00%22138.88%
GOOG220819C025400002022-07-01 3:56PM EDT2,540.0022.5721.8023.60-8.23-26.72%94038.82%
GOOG220819C025500002022-07-01 3:51PM EDT2,550.0020.7020.5022.00-7.01-25.30%615338.61%
GOOG220819C025600002022-07-01 2:15PM EDT2,560.0018.4819.4020.80-7.12-27.81%33638.59%
GOOG220819C025700002022-07-01 3:56PM EDT2,570.0019.0318.1019.90-5.93-23.76%25638.70%
GOOG220819C025800002022-07-01 2:33PM EDT2,580.0017.3817.1018.60-3.73-17.67%14038.56%
GOOG220819C025900002022-07-01 1:53PM EDT2,590.0015.6016.2017.60-10.40-40.00%15338.55%
GOOG220819C026000002022-07-01 3:38PM EDT2,600.0016.3015.7016.60-3.55-17.88%2136938.52%
GOOG220819C027000002022-07-01 3:51PM EDT2,700.008.698.409.90-2.36-21.36%4251839.02%
GOOG220819C028000002022-07-01 3:31PM EDT2,800.005.224.905.90-3.08-37.11%2429239.59%
GOOG220819C029000002022-07-01 3:48PM EDT2,900.003.503.103.90-1.30-27.08%516940.87%
GOOG220819C030000002022-07-01 1:59PM EDT3,000.002.302.052.80-0.90-28.13%820042.53%
GOOG220819C031000002022-07-01 3:32PM EDT3,100.001.741.352.15-1.06-37.86%729844.40%
GOOG220819C032000002022-07-01 3:52PM EDT3,200.001.301.001.75-1.38-51.49%122446.44%
GOOG220819C033000002022-07-01 3:32PM EDT3,300.001.040.651.45-0.31-22.96%113048.40%
GOOG220819C034000002022-06-28 10:30AM EDT3,400.000.800.501.25-0.60-42.86%109950.44%
GOOG220819C035000002022-06-30 9:40AM EDT3,500.000.650.351.100.00-214150.07%
GOOG220819C036000002022-07-01 1:17PM EDT3,600.000.580.250.95-0.17-22.67%19351.62%
GOOG220819C037000002022-07-01 2:50PM EDT3,700.000.600.050.95-0.24-28.57%19353.10%
GOOG220819C038000002022-06-07 10:32AM EDT3,800.001.240.001.700.00-25558.53%
GOOG220819C039000002022-06-09 2:50PM EDT3,900.000.700.000.800.00-5012056.47%
GOOG220819C040000002022-06-28 11:02AM EDT4,000.000.500.250.800.00-160860.18%
認沽盤範圍2022年8月19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
GOOG220819P010400002022-06-16 3:22PM EDT1,040.001.400.101.200.00-1278.93%
GOOG220819P010600002022-06-21 9:45AM EDT1,060.000.700.051.250.00-2377.05%
GOOG220819P010800002022-06-17 12:19PM EDT1,080.001.500.051.350.00-1175.81%
GOOG220819P011000002022-06-16 11:06AM EDT1,100.001.560.001.400.00-3873.95%
GOOG220819P011200002022-06-30 1:36PM EDT1,120.000.450.051.100.00-1370.61%
GOOG220819P011400002022-05-18 11:53AM EDT1,140.002.001.301.850.00--777.56%
GOOG220819P011800002022-06-21 12:15PM EDT1,180.001.430.401.450.00-42569.09%
GOOG220819P012000002022-06-28 12:50PM EDT1,200.000.660.551.600.00-12068.58%
GOOG220819P012400002022-05-25 9:30AM EDT1,240.005.600.000.000.00--125.00%
GOOG220819P012800002022-06-27 11:47AM EDT1,280.000.901.302.300.00-11766.03%
GOOG220819P013000002022-07-01 9:35AM EDT1,300.002.401.552.55+0.90+60.00%12465.45%
GOOG220819P013200002022-06-24 10:42AM EDT1,320.001.521.652.650.00-21164.15%
GOOG220819P013400002022-06-16 12:57PM EDT1,340.005.902.153.100.00-314764.26%
GOOG220819P013500002022-06-30 2:58PM EDT1,350.002.572.303.100.00-1363.66%
GOOG220819P013600002022-06-09 3:46PM EDT1,360.002.922.453.400.00--1263.56%
GOOG220819P013800002022-06-09 9:32AM EDT1,380.002.902.703.600.00-3662.52%
GOOG220819P014000002022-07-01 1:38PM EDT1,400.004.002.953.90+1.02+34.23%45161.60%
GOOG220819P014200002022-06-02 9:41AM EDT1,420.005.603.504.300.00--361.14%
GOOG220819P014400002022-06-28 9:40AM EDT1,440.005.304.004.80+2.99+129.44%1760.61%
GOOG220819P014600002022-06-21 9:33AM EDT1,460.006.204.505.300.00-1959.97%
GOOG220819P014800002022-06-30 9:49AM EDT1,480.006.205.005.800.00-11659.24%
GOOG220819P015000002022-07-01 10:24AM EDT1,500.006.385.606.40-1.11-14.82%107458.61%
GOOG220819P015100002022-06-28 9:29AM EDT1,510.003.506.006.700.00-1158.34%
GOOG220819P015200002022-06-09 9:30AM EDT1,520.005.906.307.300.00-22358.21%
GOOG220819P015400002022-06-28 12:40PM EDT1,540.005.607.007.800.00-22257.38%
GOOG220819P015500002022-06-29 9:34AM EDT1,550.007.607.408.200.00-1257.08%
GOOG220819P015600002022-06-10 2:36PM EDT1,560.0010.747.808.600.00-33156.76%
GOOG220819P015700002022-06-30 10:00AM EDT1,570.0010.558.209.000.00-21356.42%
GOOG220819P015800002022-06-14 10:32AM EDT1,580.0017.378.709.800.00-22256.38%
GOOG220819P016000002022-07-01 3:27PM EDT1,600.0010.109.4010.40+0.10+1.00%327255.38%
GOOG220819P016100002022-06-24 2:28PM EDT1,610.006.3910.0010.900.00-2155.12%
GOOG220819P016200002022-06-01 12:29PM EDT1,620.0014.8010.6011.400.00-42654.84%
GOOG220819P016400002022-07-01 10:31AM EDT1,640.0014.4511.7012.60+8.05+125.78%52754.25%
GOOG220819P016500002022-07-01 12:52PM EDT1,650.0014.6512.1013.20-2.08-12.43%1253.84%
GOOG220819P016600002022-06-30 3:29PM EDT1,660.0013.8012.4013.900.00-193653.41%
GOOG220819P016800002022-07-01 9:34AM EDT1,680.0016.8014.0015.50+3.90+30.23%33353.05%
GOOG220819P017000002022-07-01 3:27PM EDT1,700.0016.6015.3016.80-4.46-21.18%347652.30%
GOOG220819P017100002022-06-29 2:33PM EDT1,710.0014.5016.5017.600.00-3552.19%
GOOG220819P017200002022-07-01 1:06PM EDT1,720.0021.2017.0018.40+9.20+76.67%176051.75%
GOOG220819P017300002022-07-01 11:32AM EDT1,730.0021.1517.9019.50+8.65+69.20%5251.57%
GOOG220819P017400002022-06-30 10:27AM EDT1,740.0025.3718.5020.200.00-37351.10%
GOOG220819P017500002022-07-01 12:52PM EDT1,750.0023.7720.0021.20+1.07+4.71%11051.04%
GOOG220819P017600002022-07-01 1:07PM EDT1,760.0025.4020.6022.40-1.13-4.26%45450.69%
GOOG220819P017700002022-06-29 3:23PM EDT1,770.0019.0021.6023.300.00-11150.36%
GOOG220819P017800002022-07-01 1:04PM EDT1,780.0028.2022.7024.40+5.04+21.76%413350.10%
GOOG220819P017900002022-06-28 11:40AM EDT1,790.0017.8523.8025.700.00-1250.48%
GOOG220819P018000002022-07-01 3:29PM EDT1,800.0026.7125.0026.70-0.39-1.44%812150.08%
GOOG220819P018100002022-06-29 3:33PM EDT1,810.0022.4026.2027.900.00-3649.78%
GOOG220819P018200002022-06-29 3:07PM EDT1,820.0024.6027.4029.200.00-84349.51%
GOOG220819P018300002022-06-24 2:02PM EDT1,830.0034.4228.8030.60+17.22+100.12%1249.27%
GOOG220819P018400002022-06-28 3:24PM EDT1,840.0025.5030.4032.000.00-64349.00%
GOOG220819P018500002022-07-01 10:37AM EDT1,850.0037.6331.6033.70+2.13+6.00%2448.86%
GOOG220819P018600002022-06-30 2:47PM EDT1,860.0034.2033.0035.000.00-18448.47%
GOOG220819P018700002022-06-24 3:14PM EDT1,870.0020.0034.6036.600.00-5648.22%
GOOG220819P018800002022-06-29 2:27PM EDT1,880.0042.9936.4038.20+11.19+35.19%13547.93%
GOOG220819P018900002022-06-30 12:32PM EDT1,890.0036.3037.8039.900.00-1847.66%
GOOG220819P019000002022-07-01 3:29PM EDT1,900.0042.1839.9041.70+4.28+11.29%453747.41%
GOOG220819P019100002022-07-01 2:15PM EDT1,910.0047.0041.4045.40+12.28+35.37%1648.00%
GOOG220819P019200002022-07-01 2:02PM EDT1,920.0049.9043.3045.50+12.30+32.71%3094346.91%
GOOG220819P019400002022-06-29 3:11PM EDT1,940.0041.6247.2052.500.00-44847.66%
GOOG220819P019500002022-07-01 9:53AM EDT1,950.0052.3049.7053.20-1.05-1.97%4746.78%
GOOG220819P019600002022-06-30 3:57PM EDT1,960.0056.2551.6054.100.00-36345.97%
GOOG220819P019700002022-06-30 1:18PM EDT1,970.0055.9053.9059.500.00-21046.96%
GOOG220819P019800002022-06-29 2:59PM EDT1,980.0050.3056.2061.000.00-17246.33%
GOOG220819P019900002022-07-01 2:23PM EDT1,990.0061.1159.0061.40-9.59-13.56%111845.26%
GOOG220819P020000002022-07-01 3:49PM EDT2,000.0063.4061.6065.80-1.60-2.46%3417645.71%
GOOG220819P020100002022-06-29 12:51PM EDT2,010.0055.9063.9066.800.00-1444.83%
GOOG220819P020200002022-07-01 9:43AM EDT2,020.0071.7066.7069.60+5.70+8.64%2644.60%
GOOG220819P020300002022-06-28 2:28PM EDT2,030.0055.9069.6074.600.00-51645.14%
GOOG220819P020400002022-07-01 3:33PM EDT2,040.0075.0072.6078.60+14.50+23.97%22345.26%
GOOG220819P020450002022-06-29 9:48AM EDT2,045.0064.6074.1080.500.00-1645.27%
GOOG220819P020500002022-07-01 10:59AM EDT2,050.0078.4375.8078.70+0.43+0.55%32143.96%
GOOG220819P020550002022-06-30 2:24PM EDT2,055.0076.5077.3083.500.00-5944.98%
GOOG220819P020600002022-07-01 10:26AM EDT2,060.0089.7078.9082.00-5.14-5.42%41043.78%
GOOG220819P020650002022-07-01 10:50AM EDT2,065.0097.3080.6083.70+18.00+22.70%2643.69%
GOOG220819P020700002022-07-01 3:53PM EDT2,070.0086.1082.3085.40+16.80+24.24%1543.59%
GOOG220819P020750002022-06-28 3:52PM EDT2,075.0070.6083.9087.100.00-1643.48%
GOOG220819P020800002022-06-30 2:24PM EDT2,080.0085.0086.2088.900.00-10843.40%
GOOG220819P020850002022-06-28 3:25PM EDT2,085.0071.4087.4094.000.00-1344.42%
GOOG220819P020900002022-07-01 3:53PM EDT2,090.0093.2689.2092.50+17.16+22.55%2943.21%
GOOG220819P020950002022-06-30 12:13PM EDT2,095.0094.9791.1094.300.00-1443.10%
GOOG220819P021000002022-07-01 3:29PM EDT2,100.0098.3592.9096.20+7.95+8.79%2015643.01%
GOOG220819P021050002022-06-28 3:49PM EDT2,105.0078.3095.2098.100.00-11142.92%
GOOG220819P021100002022-06-28 3:51PM EDT2,110.0081.0096.70100.000.00-1542.81%
GOOG220819P021150002022-06-28 3:25PM EDT2,115.0080.3098.60102.000.00-1342.73%
GOOG220819P021200002022-06-28 3:52PM EDT2,120.0084.10100.60104.000.00-1842.64%
GOOG220819P021250002022-06-28 3:52PM EDT2,125.0085.60103.00106.000.00-1342.55%
GOOG220819P021300002022-06-28 3:43PM EDT2,130.0085.40104.60108.100.00-1542.47%
GOOG220819P021350002022-06-28 3:25PM EDT2,135.0086.70104.70113.800.00-11343.56%
GOOG220819P021400002022-06-30 12:02PM EDT2,140.00119.06108.80112.30+12.31+11.53%102542.29%
GOOG220819P021450002022-06-28 3:43PM EDT2,145.0090.40110.90114.400.00-1542.19%
GOOG220819P021500002022-07-01 3:03PM EDT2,150.00124.10113.10119.90+33.20+36.52%43443.17%
GOOG220819P021550002022-06-28 3:50PM EDT2,155.0095.20115.20118.800.00-1342.02%
GOOG220819P021600002022-07-01 3:03PM EDT2,160.00128.81117.40125.70+4.42+3.55%91643.43%
GOOG220819P021650002022-07-01 3:03PM EDT2,165.00131.30119.70123.30+10.92+9.07%11641.85%
GOOG220819P021700002022-07-01 2:44PM EDT2,170.00131.95119.20125.60+33.58+34.14%61141.77%
GOOG220819P021750002022-07-01 2:50PM EDT2,175.00133.55121.50131.70+2.30+1.75%11342.88%
GOOG220819P021800002022-06-30 9:52AM EDT2,180.00138.70123.70130.30+1.28+0.93%21141.60%
GOOG220819P021850002022-06-29 9:48AM EDT2,185.00140.95126.10137.10+31.05+28.25%23042.92%
GOOG220819P021900002022-06-29 12:38PM EDT2,190.00111.08130.00140.000.00-5842.98%
GOOG220819P021950002022-07-01 11:59AM EDT2,195.00148.70133.80137.60+11.62+8.48%2841.36%
GOOG220819P022000002022-07-01 3:51PM EDT2,200.00141.50136.20140.10+7.65+5.72%1721041.28%
GOOG220819P022050002022-06-29 9:48AM EDT2,205.00118.10138.70142.600.00-171441.19%
GOOG220819P022100002022-06-29 9:48AM EDT2,210.00120.20141.30150.100.00-123742.68%
GOOG220819P022150002022-06-29 9:48AM EDT2,215.00122.40140.80147.700.00-121341.02%
GOOG220819P022200002022-06-30 10:04AM EDT2,220.00170.00144.70150.300.00-34140.94%
GOOG220819P022250002022-06-28 3:43PM EDT2,225.00121.20149.00157.700.00-4742.37%
GOOG220819P022300002022-06-29 3:12PM EDT2,230.00130.83150.00155.600.00-71740.78%
GOOG220819P022350002022-06-29 1:45PM EDT2,235.00131.00151.90158.300.00-6640.69%
GOOG220819P022400002022-07-01 3:04PM EDT2,240.00170.66157.00166.80+10.45+6.52%11142.45%
GOOG220819P022450002022-06-30 9:45AM EDT2,245.00166.90155.40163.800.00-1340.54%
GOOG220819P022500002022-07-01 12:17PM EDT2,250.00180.10158.70166.60+44.43+32.75%13640.46%
GOOG220819P022600002022-07-01 11:52AM EDT2,260.00185.02164.90178.00+43.43+30.67%324242.14%
GOOG220819P022650002022-06-30 2:44PM EDT2,265.00169.72167.80181.000.00-23942.10%
GOOG220819P022700002022-06-27 2:51PM EDT2,270.00109.80172.60184.000.00-12542.05%
GOOG220819P022750002022-06-30 11:31AM EDT2,275.00174.40173.80186.900.00-11941.96%
GOOG220819P022800002022-06-28 9:31AM EDT2,280.00108.40175.20190.000.00-113841.93%
GOOG220819P022850002022-07-01 3:39PM EDT2,285.00187.95180.10192.90+71.95+62.03%12041.82%
GOOG220819P022900002022-07-01 3:39PM EDT2,290.00190.95184.20194.50+72.76+61.56%17641.28%
GOOG220819P023000002022-07-01 2:21PM EDT2,300.00208.00187.20202.00+44.50+27.22%554241.58%
GOOG220819P023100002022-06-28 11:11AM EDT2,310.00137.90194.60208.500.00-23841.51%
GOOG220819P023200002022-06-28 11:38AM EDT2,320.00151.40200.10215.000.00-23541.41%
GOOG220819P023300002022-06-30 11:21AM EDT2,330.00213.24206.00223.300.00-11941.88%
GOOG220819P023400002022-06-28 10:46AM EDT2,340.00155.00215.30226.800.00-21240.68%
GOOG220819P023500002022-07-01 11:54AM EDT2,350.00244.70220.00236.80+51.73+26.81%115041.68%
GOOG220819P023600002022-06-24 11:27AM EDT2,360.00150.30226.40243.500.00-31141.50%
GOOG220819P023700002022-06-27 9:30AM EDT2,370.00132.00233.90250.700.00-11241.47%
GOOG220819P023800002022-06-27 1:31PM EDT2,380.00157.40241.40257.600.00-52341.29%
GOOG220819P023900002022-06-27 1:24PM EDT2,390.00275.00249.30264.80+115.30+72.20%78241.19%
GOOG220819P024000002022-07-01 11:26AM EDT2,400.00282.85255.60271.10+22.40+8.60%19040.71%
GOOG220819P024100002022-06-30 11:42AM EDT2,410.00265.75262.40279.600.00-13841.02%
GOOG220819P024200002022-06-28 2:09PM EDT2,420.00228.18270.00287.500.00-12341.08%
GOOG220819P024300002022-06-27 1:26PM EDT2,430.00184.50277.90294.800.00-11940.87%
GOOG220819P024400002022-05-10 11:33AM EDT2,440.00276.70221.00239.100.00-1150.00%
GOOG220819P024500002022-06-24 3:53PM EDT2,450.00185.10294.00310.500.00-23340.77%
GOOG220819P024600002022-06-03 2:56PM EDT2,460.00252.27301.60316.100.00-61339.73%
GOOG220819P024700002022-06-30 3:44PM EDT2,470.00318.00309.90326.600.00-11140.71%
GOOG220819P024800002022-06-15 11:40AM EDT2,480.00332.73318.10334.800.00-12240.70%
GOOG220819P024900002022-06-03 10:43AM EDT2,490.00272.50326.30343.400.00-22640.83%
GOOG220819P025000002022-07-01 2:25PM EDT2,500.00356.90335.70351.80+28.05+8.53%35940.84%
GOOG220819P025100002022-06-24 3:53PM EDT2,510.00221.23343.00359.600.00-21,58040.55%
GOOG220819P025200002022-05-10 12:25PM EDT2,520.00315.20242.70256.400.00-1200.00%
GOOG220819P025300002022-06-30 10:37AM EDT2,530.00380.61360.20377.400.00-11340.90%
GOOG220819P025400002022-06-30 1:14PM EDT2,540.00363.00372.00385.500.00-11140.65%
GOOG220819P025500002022-06-24 1:13PM EDT2,550.00264.80377.70395.000.00-13941.06%
GOOG220819P025600002022-06-23 10:06AM EDT2,560.00335.70386.90400.600.00-13439.40%
GOOG220819P025700002022-06-08 11:45AM EDT2,570.00275.81395.60412.200.00-14140.91%
GOOG220819P025800002022-06-08 3:32PM EDT2,580.00286.32406.90419.500.00-13240.05%
GOOG220819P025900002022-06-13 10:19AM EDT2,590.00454.40413.30429.900.00-12040.90%
GOOG220819P026000002022-06-30 2:44PM EDT2,600.00421.12422.60439.300.00-242641.17%
GOOG220819P027000002022-06-30 2:44PM EDT2,700.00512.81515.10533.300.00-212343.05%
GOOG220819P028000002022-06-06 10:13AM EDT2,800.00455.00613.20631.000.00-116846.42%
GOOG220819P029000002022-06-29 10:58AM EDT2,900.00648.89713.10730.000.00-12150.29%
GOOG220819P030000002022-06-10 3:25PM EDT3,000.00745.78811.20829.300.00-1354.07%
GOOG220819P031000002022-06-17 2:33PM EDT3,100.00929.30910.90929.000.00-1057.95%
GOOG220819P032000002022-06-01 9:33AM EDT3,200.00878.871,039.701,051.200.00-1076.00%
GOOG220819P033000002022-06-27 12:25PM EDT3,300.00962.691,110.901,129.000.00-1065.75%
GOOG220819P034000002022-04-25 10:02AM EDT3,400.001,002.541,273.001,291.900.00-20106.22%
GOOG220819P035000002022-04-25 9:58AM EDT3,500.001,098.761,373.001,391.900.00-20110.61%
GOOG220819P036000002022-04-26 9:48AM EDT3,600.001,188.841,425.501,444.000.00-4082.73%
GOOG220819P037000002022-04-25 10:00AM EDT3,700.001,298.171,573.301,591.900.00-20118.92%
GOOG220819P038000002022-04-19 1:41PM EDT3,800.001,204.941,578.201,594.200.00-200.00%
GOOG220819P039000002022-04-27 3:19PM EDT3,900.001,605.851,637.201,654.500.00-100.00%
GOOG220819P040000002022-04-18 12:08AM EDT4,000.001,447.501,658.001,675.100.00---0.00%