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
98.13+0.04 (+0.04%)
市場開市。 截至 12:34PM EDT。
價內期權
認購期權範圍2022年10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
GOOG221021C000520002022-09-29 2:37PM EDT52.0045.1046.1046.200.00-344596.88%
GOOG221021C000540002022-09-29 9:52AM EDT54.0044.3044.1044.200.00-110291.41%
GOOG221021C000550002022-09-30 9:39AM EDT55.0042.9043.2043.30-1.00-2.28%220110.94%
GOOG221021C000560002022-09-27 12:43PM EDT56.0041.7042.1042.300.00-121100.00%
GOOG221021C000580002022-09-28 12:32PM EDT58.0042.1040.1040.200.00-12581.25%
GOOG221021C000600002022-09-28 9:43AM EDT60.0038.9038.1038.300.00-110188.87%
GOOG221021C000630002022-09-30 9:34AM EDT63.0035.5035.1035.20+0.70+2.01%12569.53%
GOOG221021C000650002022-09-28 9:31AM EDT65.0033.8033.2033.30+0.20+0.60%12482.03%
GOOG221021C000660002022-09-28 9:37AM EDT66.0032.8032.2032.300.00-1179.30%
GOOG221021C000670002022-09-13 3:47PM EDT67.0038.4031.1031.300.00-202070.70%
GOOG221021C000680002022-06-24 10:00AM EDT68.0049.1238.8043.500.00--20292.19%
GOOG221021C000690002022-07-18 10:41AM EDT69.0048.2437.0046.40+48.24---308.67%
GOOG221021C000700002022-09-28 3:16PM EDT70.0031.2928.2028.300.00-33868.95%
GOOG221021C000710002022-09-29 9:41AM EDT71.0027.4027.2027.300.00--2166.41%
GOOG221021C000720002022-09-29 9:40AM EDT72.0026.6026.2026.300.00-1463.87%
GOOG221021C000730002022-09-26 2:50PM EDT73.0026.4025.2025.300.00-12161.33%
GOOG221021C000740002022-09-21 10:37AM EDT74.0028.0224.2024.400.00--162.50%
GOOG221021C000750002022-09-16 2:58PM EDT75.0028.8523.3023.400.00-204062.89%
GOOG221021C000760002022-09-28 3:06PM EDT76.0025.1022.2022.300.00-1154.10%
GOOG221021C000780002022-07-18 10:41AM EDT78.0064.8531.6038.00+64.85---277.37%
GOOG221021C000790002022-09-23 1:42PM EDT79.0020.0019.3019.400.00-1152.64%
GOOG221021C000800002022-09-19 2:02PM EDT80.0023.5018.4018.500.00-514454.25%
GOOG221021C000820002022-09-28 10:53AM EDT82.0017.9016.4016.500.00-256450.64%
GOOG221021C000840002022-07-29 11:52AM EDT84.0031.8026.0030.500.00-2020232.42%
GOOG221021C000850002022-09-30 11:11AM EDT85.0014.6713.6013.70+0.47+3.31%722047.75%
GOOG221021C000860002022-09-30 11:16AM EDT86.0013.8212.7012.90+1.52+12.36%2016749.15%
GOOG221021C000870002022-09-28 1:47PM EDT87.0014.0011.8012.000.00-1915948.00%
GOOG221021C000880002022-09-30 10:04AM EDT88.0011.2411.0011.10+0.94+9.13%216646.63%
GOOG221021C000890002022-09-29 3:14PM EDT89.009.7010.1010.200.00-18145.04%
GOOG221021C000900002022-09-29 3:37PM EDT90.009.849.309.40+0.53+5.69%136844.78%
GOOG221021C000910002022-09-30 9:43AM EDT91.008.808.408.60+0.50+6.02%325944.12%
GOOG221021C000920002022-09-29 3:31PM EDT92.008.207.707.80+0.70+9.33%115643.12%
GOOG221021C000930002022-09-29 1:49PM EDT93.006.506.907.000.00-1022441.82%
GOOG221021C000940002022-09-30 11:35AM EDT94.006.976.206.30+1.08+18.34%474341.38%
GOOG221021C000950002022-09-30 11:26AM EDT95.006.505.505.70+0.60+10.17%3335941.66%
GOOG221021C000960002022-09-30 10:37AM EDT96.005.404.905.00+0.10+1.89%215440.43%
GOOG221021C000970002022-09-30 12:00PM EDT97.004.354.304.40+0.40+10.13%9349239.87%
GOOG221021C000980002022-09-30 11:54AM EDT98.003.903.703.90-0.21-5.11%441,15939.94%
GOOG221021C000990002022-09-30 12:01PM EDT99.003.203.203.30-0.15-4.48%832,45738.53%
GOOG221021C001000002022-09-30 12:09PM EDT100.002.712.702.80-0.39-12.58%75115,08837.72%
GOOG221021C001010002022-09-30 12:18PM EDT101.002.312.302.35-0.34-12.83%9952036.99%
GOOG221021C001020002022-09-30 12:00PM EDT102.001.951.901.95-0.20-9.30%7440536.28%
GOOG221021C001025002022-09-30 11:52AM EDT102.501.851.701.80+0.09+5.11%3988136.33%
GOOG221021C001030002022-09-30 12:18PM EDT103.001.631.601.65-0.22-11.89%323,42736.26%
GOOG221021C001040002022-09-30 11:00AM EDT104.001.551.301.35-0.05-3.13%10949735.74%
GOOG221021C001050002022-09-30 12:04PM EDT105.001.101.051.10-0.25-18.52%1233,25435.40%
GOOG221021C001060002022-09-30 12:00PM EDT106.000.890.850.90+0.04+4.71%1,0951,20935.25%
GOOG221021C001070002022-09-30 11:51AM EDT107.000.710.650.70-0.14-16.47%15062734.62%
GOOG221021C001075002022-09-30 11:43AM EDT107.500.700.600.65-0.15-17.65%1343,97234.96%
GOOG221021C001080002022-09-30 11:28AM EDT108.000.750.550.600.00-3463735.21%
GOOG221021C001090002022-09-30 12:01PM EDT109.000.450.450.50-0.10-18.18%236,55235.50%
GOOG221021C001100002022-09-30 12:03PM EDT110.000.350.350.40-0.12-25.53%1688,38035.43%
GOOG221021C001110002022-09-30 10:42AM EDT111.000.320.250.30+0.01+3.23%402,17434.86%
GOOG221021C001120002022-09-30 10:25AM EDT112.000.270.200.250.00-1856235.25%
GOOG221021C001125002022-09-30 11:31AM EDT112.500.260.200.25-0.01-3.70%115,90136.18%
GOOG221021C001130002022-09-29 11:47AM EDT113.000.220.150.25-0.05-18.52%341737.06%
GOOG221021C001140002022-09-29 3:32PM EDT114.000.200.150.200.00-316737.11%
GOOG221021C001150002022-09-30 12:04PM EDT115.000.140.100.15-0.04-22.22%2557,41436.67%
GOOG221021C001160002022-09-29 3:56PM EDT116.000.150.100.150.00-636638.28%
GOOG221021C001170002022-09-30 10:00AM EDT117.000.100.050.10-0.02-16.67%125,56537.11%
GOOG221021C001175002022-09-30 12:03PM EDT117.500.070.100.15-0.03-30.00%24,06540.63%
GOOG221021C001180002022-09-29 3:28PM EDT118.000.100.050.100.00-952938.57%
GOOG221021C001190002022-09-28 11:57AM EDT119.000.150.050.100.00-1115340.04%
GOOG221021C001200002022-09-30 12:18PM EDT120.000.050.050.10-0.02-28.57%9310,19141.50%
GOOG221021C001210002022-09-30 9:30AM EDT121.000.050.050.10-0.05-50.00%15542.87%
GOOG221021C001220002022-09-30 12:10PM EDT122.000.050.000.050.00-3138140.04%
GOOG221021C001225002022-09-30 12:11PM EDT122.500.050.050.05-0.05-50.00%182,49740.63%
GOOG221021C001230002022-09-30 10:20AM EDT123.000.050.050.100.00-20445.70%
GOOG221021C001240002022-09-29 3:16PM EDT124.000.050.000.050.00-26531242.58%
GOOG221021C001250002022-09-30 11:24AM EDT125.000.050.000.050.00-128,38843.75%
GOOG221021C001270002022-09-28 10:15AM EDT127.000.050.000.050.00-114446.09%
GOOG221021C001275002022-09-29 10:11AM EDT127.500.050.000.050.00-11,52046.88%
GOOG221021C001300002022-09-30 10:26AM EDT130.000.030.000.05-0.01-25.00%24,34249.81%
GOOG221021C001310002022-09-23 11:50AM EDT131.000.050.000.050.00-264750.78%
GOOG221021C001320002022-09-22 11:02AM EDT132.000.050.000.050.00--8451.95%
GOOG221021C001325002022-09-29 3:43PM EDT132.500.030.000.050.00-12,78952.73%
GOOG221021C001330002022-09-22 11:32AM EDT133.000.050.000.050.00--2053.13%
GOOG221021C001340002022-09-23 9:37AM EDT134.000.050.000.050.00-101050.00%
GOOG221021C001350002022-09-29 3:55PM EDT135.000.030.000.05+0.01+50.00%88,71451.17%
GOOG221021C001375002022-09-29 3:43PM EDT137.500.030.000.050.00-11,41353.52%
GOOG221021C001400002022-09-29 3:16PM EDT140.000.050.000.050.00-323,14056.25%
GOOG221021C001425002022-09-20 1:39PM EDT142.500.030.000.050.00-401,67458.59%
GOOG221021C001450002022-09-28 12:25PM EDT145.000.020.000.050.00-44,45160.94%
GOOG221021C001475002022-09-27 9:51AM EDT147.500.030.000.050.00-202,01263.28%
GOOG221021C001500002022-09-19 3:51PM EDT150.000.030.000.050.00-602,67565.63%
GOOG221021C001525002022-09-29 9:30AM EDT152.500.010.000.050.00-482867.58%
GOOG221021C001550002022-09-06 1:20PM EDT155.000.050.000.050.00-613,02269.92%
GOOG221021C001575002022-09-12 10:55AM EDT157.500.020.000.050.00-21,28071.88%
GOOG221021C001600002022-09-16 9:36AM EDT160.000.010.000.050.00-1002,21774.22%
GOOG221021C001625002022-07-20 11:56AM EDT162.500.200.000.100.00-361,08382.03%
GOOG221021C001650002022-08-09 3:29PM EDT165.000.050.000.050.00-12,04078.13%
GOOG221021C001675002022-08-24 10:35AM EDT167.500.050.000.050.00-221,62980.08%
GOOG221021C001700002022-08-10 10:12AM EDT170.000.050.000.050.00-1064082.03%
GOOG221021C001725002022-08-02 9:47AM EDT172.500.050.000.050.00-177483.59%
GOOG221021C001750002022-08-03 3:33PM EDT175.000.050.000.050.00-188785.94%
GOOG221021C001775002022-06-21 11:13AM EDT177.500.170.050.100.00--20098.63%
GOOG221021C001800002022-09-08 11:04AM EDT180.000.050.000.050.00-504,20289.45%
GOOG221021C001825002022-07-18 9:37AM EDT182.500.100.000.050.00-118191.41%
GOOG221021C001850002022-08-10 11:47AM EDT185.000.050.000.050.00-11,14292.97%
GOOG221021C001875002022-08-19 10:47AM EDT187.500.030.000.050.00-140394.53%
GOOG221021C001900002022-08-09 3:23PM EDT190.000.010.000.150.00-11,066108.20%
GOOG221021C001925002022-07-22 10:28AM EDT192.500.050.000.050.00-2576597.66%
GOOG221021C001950002022-08-15 12:48PM EDT195.000.050.000.050.00-201,06199.61%
GOOG221021C001975002022-07-20 11:40AM EDT197.500.050.000.100.00-38179108.59%
GOOG221021C002000002022-07-20 3:23PM EDT200.000.050.000.100.00-768942110.16%
GOOG221021C002025002022-07-21 3:34PM EDT202.500.050.000.100.00-21,140111.72%
GOOG221021C002050002022-08-02 11:46AM EDT205.000.050.000.100.00-1558113.67%
GOOG221021C002100002022-07-18 10:41AM EDT210.000.06-0.15+0.06---132.42%
GOOG221021C002150002022-08-19 10:47AM EDT215.000.050.000.050.00-1987111.72%
GOOG221021C010400002022-07-11 2:36PM EDT1,040.001,302.760.000.000.00--350.00%
GOOG221021C011600002022-05-23 10:29AM EDT1,160.001,079.701,103.801,119.200.00--10.00%
GOOG221021C012000002022-07-06 12:32PM EDT1,200.001,097.620.000.000.00-1150.00%
GOOG221021C012600002022-06-30 10:32AM EDT1,260.00927.710.000.000.00--150.00%
GOOG221021C013000002022-04-25 9:35AM EDT1,300.001,127.00833.00850.700.00--10.00%
GOOG221021C013600002022-06-24 10:00AM EDT1,360.00982.300.000.000.00-1150.00%
GOOG221021C013800002022-05-05 3:48PM EDT1,380.00964.89923.00941.200.00-110.00%
GOOG221021C014000002022-06-28 11:23AM EDT1,400.00912.190.000.000.00-1150.00%
GOOG221021C014200002022-06-02 12:24PM EDT1,420.00931.54775.00793.000.00--10.00%
GOOG221021C014600002022-05-04 2:30PM EDT1,460.00935.60847.00865.500.00--10.00%
GOOG221021C015000002022-05-19 9:45AM EDT1,500.00776.10684.90700.900.00-110.00%
GOOG221021C015600002022-03-25 9:32AM EDT1,560.001,297.00863.00880.500.00-110.00%
GOOG221021C016400002022-05-17 2:30PM EDT1,640.00715.56540.80557.000.00--20.00%
GOOG221021C017000002022-04-28 9:32AM EDT1,700.00691.00596.60612.900.00-110.00%
GOOG221021C017200002022-03-31 1:21PM EDT1,720.001,130.85633.30650.000.00--70.00%
GOOG221021C017400002022-03-31 1:33PM EDT1,740.001,115.21616.40633.000.00--40.00%
GOOG221021C017600002022-06-15 10:55AM EDT1,760.00486.70529.00541.700.00-190.00%
GOOG221021C017800002022-03-31 1:16PM EDT1,780.001,073.13583.00600.000.00--30.00%
GOOG221021C018000002022-06-15 2:20PM EDT1,800.00469.10492.10506.800.00-230.00%
GOOG221021C018200002022-07-14 11:18AM EDT1,820.00464.650.000.000.00-2950.00%
GOOG221021C018400002022-04-04 9:33AM EDT1,840.001,032.830.000.000.00-1450.00%
GOOG221021C018600002022-04-18 12:03AM EDT1,860.00751.75534.20552.000.00--40.00%
GOOG221021C018800002022-03-29 11:12AM EDT1,880.001,027.02531.60545.300.00--10.00%
GOOG221021C019000002022-03-31 12:25PM EDT1,900.00963.36486.80504.700.00--20.00%
GOOG221021C019400002022-06-06 1:28PM EDT1,940.00482.79434.00444.600.00-420.00%
GOOG221021C019600002022-06-23 11:36AM EDT1,960.00383.310.000.000.00-2750.00%
GOOG221021C019800002022-06-24 3:37PM EDT1,980.00451.300.000.000.00-44350.00%
GOOG221021C020000002022-07-14 2:28PM EDT2,000.00328.000.000.000.00-316150.00%
GOOG221021C020500002022-07-14 9:56AM EDT2,050.00274.930.000.000.00-12350.00%
GOOG221021C021000002022-07-15 3:31PM EDT2,100.00263.600.000.000.00-12550.00%
GOOG221021C021500002022-07-14 10:28AM EDT2,150.00210.000.000.000.00-74250.00%
GOOG221021C022000002022-07-15 11:10AM EDT2,200.00215.400.000.000.00-37950.00%
GOOG221021C022500002022-07-15 9:50AM EDT2,250.00179.470.000.000.00-111050.00%
GOOG221021C023000002022-07-15 3:34PM EDT2,300.00149.400.000.000.00-613050.00%
GOOG221021C023500002022-07-14 9:45AM EDT2,350.00119.260.000.000.00-28950.00%
GOOG221021C024000002022-07-15 3:51PM EDT2,400.00105.500.000.000.00-410650.00%
GOOG221021C024500002022-07-14 9:48AM EDT2,450.0084.100.000.000.00-38950.00%
GOOG221021C025000002022-07-15 3:43PM EDT2,500.0074.100.000.000.00-75950.00%
GOOG221021C025500002022-07-12 1:08PM EDT2,550.0092.750.000.000.00-13150.00%
GOOG221021C026000002022-07-15 1:55PM EDT2,600.0050.800.000.000.00-25750.00%
GOOG221021C026500002022-07-14 12:47PM EDT2,650.0039.640.000.000.00-22850.00%
GOOG221021C027000002022-07-14 1:43PM EDT2,700.0034.300.000.000.00-213050.00%
GOOG221021C027500002022-07-15 2:20PM EDT2,750.0026.500.000.000.00-33250.00%
GOOG221021C028000002022-07-15 2:28PM EDT2,800.0020.790.000.000.00-27050.00%
GOOG221021C028500002022-07-15 2:24PM EDT2,850.0017.170.000.000.00-29050.00%
GOOG221021C029000002022-07-15 11:51AM EDT2,900.0015.500.000.000.00-121350.00%
GOOG221021C029500002022-07-14 9:32AM EDT2,950.0011.850.000.000.00-29950.00%
GOOG221021C030000002022-07-15 3:55PM EDT3,000.009.900.000.000.00-613650.00%
GOOG221021C030500002022-07-15 10:30AM EDT3,050.009.100.000.000.00-14150.00%
GOOG221021C031000002022-06-29 11:23AM EDT3,100.009.900.000.000.00-715450.00%
GOOG221021C031500002022-07-14 10:54AM EDT3,150.006.500.000.000.00-76550.00%
GOOG221021C032000002022-07-15 3:32PM EDT3,200.004.800.000.000.00-111150.00%
GOOG221021C032500002022-07-12 3:25PM EDT3,250.006.320.000.000.00-15450.00%
GOOG221021C033000002022-07-14 10:50AM EDT3,300.003.940.000.000.00-210250.00%
GOOG221021C033500002022-07-13 2:57PM EDT3,350.003.940.000.000.00-18250.00%
GOOG221021C034000002022-07-11 9:59AM EDT3,400.005.200.000.000.00-103150.00%
GOOG221021C034500002022-06-24 10:05AM EDT3,450.005.100.000.000.00-23850.00%
GOOG221021C035000002022-07-15 3:55PM EDT3,500.002.150.000.000.00-14450.00%
GOOG221021C035500002022-06-21 11:13AM EDT3,550.003.340.000.000.00-11050.00%
GOOG221021C036000002022-07-12 11:03AM EDT3,600.002.660.000.000.00-120750.00%
GOOG221021C036500002022-07-12 11:03AM EDT3,650.002.380.000.000.00-1950.00%
GOOG221021C037000002022-05-31 12:57PM EDT3,700.003.201.902.600.00-557627.15%
GOOG221021C037500002022-07-07 12:13PM EDT3,750.002.390.000.000.00-11950.00%
GOOG221021C038000002022-07-06 9:46AM EDT3,800.002.190.000.000.00-15350.00%
GOOG221021C038500002022-06-08 12:32PM EDT3,850.003.101.702.800.00-1737631.93%
GOOG221021C039000002022-07-15 2:00PM EDT3,900.001.340.000.000.00-34850.00%
GOOG221021C039500002022-04-18 12:03AM EDT3,950.008.401.703.600.00--7648.93%
GOOG221021C040000002022-07-12 2:06PM EDT4,000.001.100.000.000.00-11250.00%
GOOG221021C040500002022-06-03 9:43AM EDT4,050.002.050.551.700.00-157586.43%
GOOG221021C041000002022-05-18 9:30AM EDT4,100.002.510.000.000.00-202650.00%
GOOG221021C042000002022-06-01 9:59AM EDT4,200.001.250.751.450.00-2541589.06%
GOOG221021C043000002022-07-14 10:53AM EDT4,300.000.580.000.000.00-14950.00%
認沽盤範圍2022年10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
GOOG221021P000520002022-07-26 3:31PM EDT52.000.050.000.050.00-252199.22%
GOOG221021P000530002022-07-14 12:59PM EDT53.000.080.000.200.00--120114.45%
GOOG221021P000540002022-07-26 1:51PM EDT54.000.070.000.050.00-507093.75%
GOOG221021P000550002022-09-12 10:16AM EDT55.000.010.000.050.00-406091.41%
GOOG221021P000560002022-07-19 9:30AM EDT56.000.050.000.000.00-12350.00%
GOOG221021P000570002022-09-07 3:41PM EDT57.000.010.000.050.00-205185.94%
GOOG221021P000580002022-08-02 2:27PM EDT58.000.050.000.050.00-406083.59%
GOOG221021P000590002022-08-01 1:20PM EDT59.000.050.000.100.00-4414487.89%
GOOG221021P000600002022-09-28 10:08AM EDT60.000.020.000.050.00-867078.52%
GOOG221021P000610002022-09-02 2:00PM EDT61.000.040.000.050.00-509075.78%
GOOG221021P000620002022-09-01 12:35PM EDT62.000.050.000.050.00-1067073.44%
GOOG221021P000630002022-09-16 9:57AM EDT63.000.090.000.050.00-36171.09%
GOOG221021P000640002022-09-27 1:09PM EDT64.000.050.000.050.00-221668.75%
GOOG221021P000650002022-09-27 3:47PM EDT65.000.050.000.050.00-917266.80%
GOOG221021P000660002022-09-28 10:17AM EDT66.000.050.000.050.00-103164.45%
GOOG221021P000670002022-09-22 2:12PM EDT67.000.050.000.050.00-1211862.50%
GOOG221021P000680002022-09-27 12:49PM EDT68.000.080.000.050.00-16860.16%
GOOG221021P000690002022-09-28 1:50PM EDT69.000.050.050.100.00-24566.60%
GOOG221021P000700002022-09-29 3:07PM EDT70.000.080.000.100.00-158260.74%
GOOG221021P000710002022-09-27 3:19PM EDT71.000.100.050.100.00-144761.91%
GOOG221021P000720002022-09-21 3:48PM EDT72.000.100.050.100.00-2727959.57%
GOOG221021P000730002022-09-30 9:53AM EDT73.000.100.050.100.00-11,16057.23%
GOOG221021P000740002022-09-29 1:26PM EDT74.000.150.050.100.00-110354.88%
GOOG221021P000750002022-09-29 12:24PM EDT75.000.150.100.150.00-2455757.03%
GOOG221021P000760002022-09-27 3:49PM EDT76.000.200.100.150.00-2934754.49%
GOOG221021P000770002022-09-28 9:48AM EDT77.000.200.100.150.00-19552.15%
GOOG221021P000780002022-09-29 12:34PM EDT78.000.220.150.200.00-150552.83%
GOOG221021P000790002022-09-29 3:29PM EDT79.000.300.150.200.00-5624950.39%
GOOG221021P000800002022-09-30 11:49AM EDT80.000.200.200.25-0.17-45.95%478950.39%
GOOG221021P000810002022-09-29 3:23PM EDT81.000.400.250.300.00-1746050.88%
GOOG221021P000820002022-09-30 9:59AM EDT82.000.350.300.35-0.10-22.22%318650.00%
GOOG221021P000830002022-09-30 10:37AM EDT83.000.350.300.35-0.21-37.50%1578847.31%
GOOG221021P000840002022-09-30 10:19AM EDT84.000.450.400.45-0.25-35.71%441,11247.56%
GOOG221021P000850002022-09-30 11:48AM EDT85.000.450.450.55-0.26-36.62%71,83747.27%
GOOG221021P000860002022-09-30 11:48AM EDT86.000.550.550.60-0.35-38.89%837445.56%
GOOG221021P000870002022-09-30 9:58AM EDT87.000.750.650.70-0.10-11.76%837344.73%
GOOG221021P000880002022-09-30 10:29AM EDT88.000.850.800.85-0.11-11.46%262,59244.51%
GOOG221021P000890002022-09-30 11:11AM EDT89.000.800.900.95-0.50-38.46%1647643.07%
GOOG221021P000900002022-09-30 11:33AM EDT90.000.901.101.15-0.40-30.77%483,25542.97%
GOOG221021P000910002022-09-30 11:22AM EDT91.001.051.251.35-0.55-34.38%21,04342.46%
GOOG221021P000920002022-09-30 11:33AM EDT92.001.221.451.50-0.53-30.29%62,16640.89%
GOOG221021P000930002022-09-30 11:34AM EDT93.001.491.751.80-0.70-31.96%8351,11140.97%
GOOG221021P000940002022-09-30 12:03PM EDT94.002.082.002.05-0.22-9.57%171,51939.99%
GOOG221021P000950002022-09-30 12:01PM EDT95.002.412.252.35-0.24-9.06%482,97739.21%
GOOG221021P000960002022-09-30 12:03PM EDT96.002.752.652.70-0.20-6.78%543,11738.60%
GOOG221021P000970002022-09-30 12:04PM EDT97.003.003.003.10-0.31-9.37%774,14738.09%
GOOG221021P000980002022-09-30 12:01PM EDT98.003.603.503.60-0.26-6.74%442,45138.17%
GOOG221021P000990002022-09-30 12:06PM EDT99.004.003.904.10-0.27-6.32%412,60937.82%
GOOG221021P001000002022-09-30 12:18PM EDT100.004.504.504.60-0.27-5.66%49519,17636.99%
GOOG221021P001010002022-09-30 11:16AM EDT101.004.505.005.20-1.69-27.30%4122436.77%
GOOG221021P001020002022-09-30 10:20AM EDT102.005.705.705.80-0.30-5.00%131336.06%
GOOG221021P001025002022-09-30 12:06PM EDT102.506.055.906.00-0.35-5.47%153,67734.38%
GOOG221021P001030002022-09-30 12:12PM EDT103.006.406.206.40-0.20-3.03%827834.84%
GOOG221021P001040002022-09-29 3:56PM EDT104.007.357.007.20+0.05+0.68%117035.50%
GOOG221021P001050002022-09-30 12:19PM EDT105.007.867.807.90-0.14-1.75%1339,02334.45%
GOOG221021P001060002022-09-30 9:58AM EDT106.008.548.608.80-0.26-2.95%812335.69%
GOOG221021P001070002022-09-29 3:56PM EDT107.009.609.509.600.00-117135.11%
GOOG221021P001075002022-09-30 11:57AM EDT107.509.859.9010.00-0.32-3.15%35,03434.62%
GOOG221021P001080002022-09-28 1:27PM EDT108.008.7010.2010.300.00-72531.89%
GOOG221021P001090002022-09-29 3:56PM EDT109.0011.3011.2011.300.00-71934.03%
GOOG221021P001100002022-09-30 12:09PM EDT110.0012.2012.1012.300.00-1010,51736.13%
GOOG221021P001110002022-09-30 9:59AM EDT111.0013.0513.1013.20-0.15-1.14%81635.69%
GOOG221021P001120002022-09-30 12:12PM EDT112.0014.1114.0014.10-0.09-0.63%21434.67%
GOOG221021P001125002022-09-30 11:12AM EDT112.5013.5014.5014.60-1.60-10.60%25,50735.55%
GOOG221021P001130002022-09-29 9:44AM EDT113.0015.3015.0015.100.00-12936.43%
GOOG221021P001140002022-09-30 11:10AM EDT114.0015.0016.0016.10-1.20-7.41%13438.18%
GOOG221021P001150002022-09-30 11:57AM EDT115.0016.8016.9017.10-1.24-6.87%359,61239.89%
GOOG221021P001160002022-09-26 3:59PM EDT116.0018.4017.8018.00+1.10+6.36%4637.31%
GOOG221021P001170002022-09-29 2:20PM EDT117.0020.4218.8019.000.00-21138.87%
GOOG221021P001175002022-09-30 12:15PM EDT117.5019.4219.4019.50-0.53-2.66%303,75539.65%
GOOG221021P001180002022-09-29 10:27AM EDT118.0020.9019.9020.000.00-21740.43%
GOOG221021P001190002022-09-30 9:59AM EDT119.0020.8320.9021.00+1.53+7.93%12341.90%
GOOG221021P001200002022-09-30 12:15PM EDT120.0021.8821.9022.00-0.97-4.25%251,85843.36%
GOOG221021P001210002022-09-29 9:43AM EDT121.0023.0022.9023.000.00-1144.82%
GOOG221021P001225002022-09-29 9:43AM EDT122.5024.6024.4024.500.00-121646.97%
GOOG221021P001240002022-09-28 11:25AM EDT124.0024.3025.9026.000.00-2049.02%
GOOG221021P001250002022-09-28 3:38PM EDT125.0023.9026.9027.000.00-4815550.39%
GOOG221021P001275002022-09-28 1:40PM EDT127.5027.1029.4029.600.00-1008053.71%
GOOG221021P001300002022-09-30 9:48AM EDT130.0032.5031.9032.00-0.56-1.69%7712153.13%
GOOG221021P001325002022-09-28 1:40PM EDT132.5032.1034.4034.500.00-756356.06%
GOOG221021P001350002022-09-16 3:33PM EDT135.0031.5036.9037.100.00-6063.28%
GOOG221021P001375002022-09-12 12:32PM EDT137.5026.2139.4039.500.00-4061.91%
GOOG221021P001400002022-09-30 11:52AM EDT140.0041.8041.9042.10+11.90+39.80%1069.14%
GOOG221021P001425002022-08-24 1:03PM EDT142.5027.9042.9044.300.00-200.00%
GOOG221021P001450002022-08-31 3:52PM EDT145.0035.8046.9047.100.00-320074.80%
GOOG221021P001475002022-09-30 11:42AM EDT147.5049.0049.4049.50+12.60+34.62%1072.46%
GOOG221021P001500002022-09-08 12:28PM EDT150.0041.6051.9052.100.00-1080.08%
GOOG221021P001525002022-07-14 10:32AM EDT152.5042.6527.5032.200.00--00.00%
GOOG221021P001550002022-07-27 3:55PM EDT155.0043.5041.3046.000.00-2,00000.00%
GOOG221021P001575002022-07-15 12:13PM EDT157.5044.8232.5037.300.00--00.00%
GOOG221021P001600002022-09-26 10:40AM EDT160.0061.0061.9061.90+1.10+1.84%2075.78%
GOOG221021P001625002022-07-14 1:58PM EDT162.5051.2837.5042.300.00--00.00%
GOOG221021P001650002022-07-15 2:26PM EDT165.0052.7940.0044.800.00--00.00%
GOOG221021P001675002022-07-14 11:17AM EDT167.5056.4442.5047.300.00--00.00%
GOOG221021P001700002022-08-23 12:02PM EDT170.0055.0569.3069.600.00-200.00%
GOOG221021P001725002022-07-14 10:58AM EDT172.5061.6947.5052.300.00--00.00%
GOOG221021P001750002022-07-14 11:14AM EDT175.0064.0450.0054.800.00--00.00%
GOOG221021P001775002022-07-14 11:13AM EDT177.5066.4652.5057.300.00--00.00%
GOOG221021P001800002022-07-14 11:13AM EDT180.0068.9655.0059.800.00--00.00%
GOOG221021P001875002022-08-15 12:02AM EDT187.5066.5972.9082.500.00---0.00%
GOOG221021P001900002022-08-23 12:05PM EDT190.0075.2087.5091.500.00-400.00%
GOOG221021P001925002022-08-15 12:02AM EDT192.5068.1977.9087.500.00---0.00%
GOOG221021P002000002022-09-29 3:57PM EDT200.00101.80101.90102.100.00-4-123.24%
GOOG221021P002100002022-09-29 3:59PM EDT210.00111.90111.90112.100.00-4-130.27%
GOOG221021P010400002022-07-15 11:49AM EDT1,040.001.000.000.000.00-1260.00%
GOOG221021P010600002022-07-14 12:59PM EDT1,060.001.530.000.000.00-860.00%
GOOG221021P010800002022-07-06 1:14PM EDT1,080.002.100.000.000.00-110.00%
GOOG221021P011000002022-06-22 9:55AM EDT1,100.002.950.000.000.00-130.00%
GOOG221021P011200002022-06-15 2:18PM EDT1,120.004.200.302.850.00-110.00%
GOOG221021P011400002022-06-17 11:54AM EDT1,140.005.440.000.000.00-130.00%
GOOG221021P011800002022-05-06 10:11AM EDT1,180.007.683.604.900.00-550.00%
GOOG221021P012000002022-07-06 12:32PM EDT1,200.003.850.000.000.00-1310.00%
GOOG221021P012200002022-06-22 12:02PM EDT1,220.005.160.000.000.00-220.00%
GOOG221021P012400002022-07-13 1:05PM EDT1,240.003.190.000.000.00-30330.00%
GOOG221021P012600002022-07-07 9:34AM EDT1,260.004.000.000.000.00-120.00%
GOOG221021P012800002022-05-27 3:12PM EDT1,280.008.003.406.300.00-1110.00%
GOOG221021P013000002022-06-15 3:35PM EDT1,300.007.503.604.600.00-280.00%
GOOG221021P013200002022-05-25 10:46AM EDT1,320.0016.105.306.100.00--10.00%
GOOG221021P013400002022-07-15 1:14PM EDT1,340.004.800.000.000.00-440.00%
GOOG221021P013600002022-04-18 12:08AM EDT1,360.007.407.9011.400.00--10.00%
GOOG221021P013800002022-04-18 12:08AM EDT1,380.006.358.6012.300.00--20.00%
GOOG221021P014000002022-07-01 3:09PM EDT1,400.0012.200.000.000.00-190.00%
GOOG221021P014200002022-05-31 10:12AM EDT1,420.0015.0013.6014.900.00-120.00%
GOOG221021P014400002022-07-01 10:23AM EDT1,440.0014.590.000.000.00-6100.00%
GOOG221021P014600002022-06-14 9:35AM EDT1,460.0022.400.000.000.00-1120.00%
GOOG221021P014800002022-05-03 3:38PM EDT1,480.0016.0011.5014.200.00-240.00%
GOOG221021P015000002022-07-14 12:07PM EDT1,500.0012.500.000.000.00-2290.00%
GOOG221021P015200002022-07-14 10:15AM EDT1,520.0015.850.000.000.00-2150.00%
GOOG221021P015400002022-06-29 2:41PM EDT1,540.0017.800.000.000.00-340.00%
GOOG221021P015600002022-07-14 11:25AM EDT1,560.0016.550.000.000.00-2150.00%
GOOG221021P015800002022-06-29 10:29AM EDT1,580.0019.400.000.000.00-1100.00%
GOOG221021P016000002022-07-15 3:33PM EDT1,600.0015.700.000.000.00-2330.00%
GOOG221021P016200002022-07-15 12:53PM EDT1,620.0017.400.000.000.00-1220.00%
GOOG221021P016400002022-07-15 12:43PM EDT1,640.0019.000.000.000.00-190.00%
GOOG221021P016600002022-07-14 2:19PM EDT1,660.0023.600.000.000.00-2320.00%
GOOG221021P016800002022-07-14 11:25AM EDT1,680.0026.560.000.000.00-2260.00%
GOOG221021P017000002022-07-15 9:57AM EDT1,700.0024.800.000.000.00-1420.00%
GOOG221021P017200002022-07-15 3:39PM EDT1,720.0025.700.000.000.00-2130.00%
GOOG221021P017400002022-06-15 12:53PM EDT1,740.0048.7026.0027.700.00-280.00%
GOOG221021P017600002022-07-14 10:15AM EDT1,760.0040.710.000.000.00-21070.00%
GOOG221021P017800002022-07-15 3:06PM EDT1,780.0031.900.000.000.00-3140.00%
GOOG221021P018000002022-07-15 3:58PM EDT1,800.0034.200.000.000.00-3700.00%
GOOG221021P018200002022-07-15 3:02PM EDT1,820.0036.800.000.000.00-290.00%
GOOG221021P018400002022-07-13 10:55AM EDT1,840.0039.500.000.000.00-1250.00%
GOOG221021P018600002022-07-14 11:25AM EDT1,860.0051.930.000.000.00-2150.00%
GOOG221021P018800002022-07-14 10:32AM EDT1,880.0060.550.000.000.00-1150.00%
GOOG221021P019000002022-07-14 11:58AM EDT1,900.0058.100.000.000.00-3390.00%
GOOG221021P019200002022-07-15 3:00PM EDT1,920.0054.000.000.000.00-2450.00%
GOOG221021P019400002022-07-01 11:09AM EDT1,940.0091.800.000.000.00-3240.00%
GOOG221021P019600002022-07-14 11:43AM EDT1,960.0071.710.000.000.00-1170.00%
GOOG221021P019800002022-07-15 10:55AM EDT1,980.0065.800.000.000.00-4420.00%
GOOG221021P020000002022-07-15 3:25PM EDT2,000.0072.000.000.000.00-81130.00%
GOOG221021P020500002022-07-14 1:20PM EDT2,050.00100.450.000.000.00-1420.00%
GOOG221021P021000002022-07-15 9:57AM EDT2,100.00104.400.000.000.00-2800.00%
GOOG221021P021500002022-07-15 1:59PM EDT2,150.00117.400.000.000.00-3690.00%
GOOG221021P022000002022-07-15 1:02PM EDT2,200.00138.000.000.000.00-171030.00%
GOOG221021P022500002022-07-15 12:58PM EDT2,250.00160.800.000.000.00-21330.00%
GOOG221021P023000002022-07-15 3:15PM EDT2,300.00186.700.000.000.00-41990.00%
GOOG221021P023500002022-07-15 2:54PM EDT2,350.00211.800.000.000.00-31140.00%
GOOG221021P024000002022-07-15 2:36PM EDT2,400.00244.190.000.000.00-11100.00%
GOOG221021P024500002022-07-12 2:05PM EDT2,450.00235.000.000.000.00-3520.00%
GOOG221021P025000002022-07-14 3:21PM EDT2,500.00327.200.000.000.00-4430.00%
GOOG221021P025500002022-07-14 10:37AM EDT2,550.00385.700.000.000.00-1280.00%
GOOG221021P026000002022-07-07 9:43AM EDT2,600.00333.000.000.000.00-1500.00%
GOOG221021P026500002022-07-14 10:37AM EDT2,650.00468.780.000.000.00-1170.00%
GOOG221021P027000002022-07-05 9:39AM EDT2,700.00576.370.000.000.00-1620.00%
GOOG221021P027500002022-07-07 10:35AM EDT2,750.00440.160.000.000.00-11250.00%
GOOG221021P028000002022-07-12 12:44PM EDT2,800.00490.630.000.000.00-501680.00%
GOOG221021P028500002022-07-14 9:32AM EDT2,850.00646.670.000.000.00-2910.00%
GOOG221021P029000002022-07-14 9:58AM EDT2,900.00701.250.000.000.00-22830.00%
GOOG221021P029500002022-07-14 1:58PM EDT2,950.00729.660.000.000.00-4230.00%
GOOG221021P030000002022-07-14 2:52PM EDT3,000.00774.680.000.000.00-8380.00%
GOOG221021P030500002022-07-14 10:32AM EDT3,050.00852.900.000.000.00-32590.00%
GOOG221021P031000002022-07-15 2:26PM EDT3,100.00856.410.000.000.00-10990.00%
GOOG221021P031500002022-07-15 12:13PM EDT3,150.00896.470.000.000.00-11640.00%
GOOG221021P032000002022-07-14 11:21AM EDT3,200.00975.980.000.000.00-28300.00%
GOOG221021P032500002022-07-14 1:58PM EDT3,250.001,025.650.000.000.00-3410.00%
GOOG221021P033000002022-07-15 2:26PM EDT3,300.001,055.750.000.000.00-1040.00%
GOOG221021P034000002022-07-14 3:00PM EDT3,400.001,168.300.000.000.00-11040.00%
GOOG221021P034500002022-07-14 10:58AM EDT3,450.001,233.800.000.000.00-2800.00%
GOOG221021P035000002022-07-14 11:14AM EDT3,500.001,280.780.000.000.00-100100.00%
GOOG221021P035500002022-07-14 11:13AM EDT3,550.001,329.250.000.000.00-5400.00%
GOOG221021P036000002022-07-14 11:13AM EDT3,600.001,379.150.000.000.00-820.00%
GOOG221021P037500002022-04-22 12:06PM EDT3,750.001,331.821,554.501,573.000.00-200.00%
GOOG221021P038000002022-04-26 9:30AM EDT3,800.001,350.940.000.000.00-100.00%
GOOG221021P038500002022-04-22 9:42AM EDT3,850.001,363.781,654.501,673.100.00-100.00%
GOOG221021P040000002022-04-21 3:45PM EDT4,000.001,498.081,804.501,823.000.00-200.00%
GOOG221021P042000002022-04-18 12:08AM EDT4,200.001,620.701,856.401,875.500.00---0.00%