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
99.17-1.40 (-1.39%)
收市價: 04:00PM EDT
99.25 +0.08 (+0.08%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2023年1月20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
GOOG230120C000360002022-09-14 1:02PM EDT36.0070.2061.8066.100.00-25,599109.42%
GOOG230120C000370002022-08-15 12:01AM EDT37.0078.1771.7078.500.00---275.39%
GOOG230120C000380002022-08-15 12:01AM EDT38.0077.2770.7078.000.00---271.70%
GOOG230120C000390002022-07-27 12:54PM EDT39.0073.9571.0075.300.00-13,140262.96%
GOOG230120C000400002022-07-14 3:07PM EDT40.0072.1680.5085.500.00--1,540388.77%
GOOG230120C000410002022-07-15 9:35AM EDT41.0073.6679.5084.500.00--3,360378.44%
GOOG230120C000420002022-06-28 10:30AM EDT42.0074.0968.5073.300.00--2,500253.13%
GOOG230120C000430002022-08-15 12:02AM EDT43.0075.4365.8073.000.00---242.29%
GOOG230120C000440002022-08-26 3:25PM EDT44.0068.5054.0058.300.00-11,39894.38%
GOOG230120C000450002022-08-15 12:02AM EDT45.0068.0068.5073.400.00--1,700266.89%
GOOG230120C000460002022-08-15 12:02AM EDT46.0072.5162.9070.000.00---227.09%
GOOG230120C000470002022-08-15 12:02AM EDT47.0071.5461.9069.000.00---222.17%
GOOG230120C000480002022-08-15 12:02AM EDT48.0070.4860.9068.000.00---217.40%
GOOG230120C000490002022-09-09 3:59PM EDT49.0063.3749.1053.500.00-156086.23%
GOOG230120C000500002022-09-14 2:33PM EDT50.0056.4048.1052.500.00-31,46484.13%
GOOG230120C000510002022-08-15 12:02AM EDT51.0096.0358.0065.000.00---204.27%
GOOG230120C000520002022-08-15 12:02AM EDT52.0059.1757.1064.000.00---200.39%
GOOG230120C000530002022-09-20 9:35AM EDT53.0050.7545.2049.600.00-142079.69%
GOOG230120C000540002022-08-15 12:02AM EDT54.0089.2755.1062.000.00---192.10%
GOOG230120C000550002022-09-09 11:03AM EDT55.0057.0043.3047.600.00-13,57976.51%
GOOG230120C000560002022-08-15 12:02AM EDT56.0075.8053.2060.000.00---184.58%
GOOG230120C000570002022-08-15 12:02AM EDT57.0083.6352.2059.000.00---180.75%
GOOG230120C000580002022-08-15 12:02AM EDT58.0049.8751.3058.000.00---177.38%
GOOG230120C000590002022-08-15 12:02AM EDT59.0083.4150.3057.500.00---175.56%
GOOG230120C000600002022-09-20 2:21PM EDT60.0043.0738.5042.900.00-144370.46%
GOOG230120C000610002022-08-15 12:02AM EDT61.0059.3048.4055.500.00---168.73%
GOOG230120C000620002022-08-03 11:09AM EDT62.0058.2249.1051.500.00-5375160.60%
GOOG230120C000630002022-08-15 12:02AM EDT63.0057.1246.5054.000.00---163.88%
GOOG230120C000640002022-09-08 3:47PM EDT64.0046.0035.2038.300.00-2030063.79%
GOOG230120C000650002022-07-25 9:47AM EDT65.0047.0048.6053.400.00-1421175.78%
GOOG230120C000660002022-08-15 12:02AM EDT66.0065.8843.7051.000.00---154.49%
GOOG230120C000670002022-07-13 9:31AM EDT67.0048.030.0060.500.00--200247.25%
GOOG230120C000680002022-08-15 12:02AM EDT68.0045.7741.8049.000.00---148.38%
GOOG230120C000690002022-08-15 12:02AM EDT69.0077.1440.8048.000.00---145.22%
GOOG230120C000700002022-09-20 1:57PM EDT70.0032.9330.5032.000.00-4680458.40%
GOOG230120C000705002022-08-15 12:02AM EDT70.5078.6139.4047.000.00---142.46%
GOOG230120C000710002022-08-15 12:02AM EDT71.0072.8939.0046.000.00---139.67%
GOOG230120C000720002022-07-14 10:04AM EDT72.0040.2149.5054.500.00--160201.88%
GOOG230120C000725002022-08-15 12:02AM EDT72.5057.8537.6045.000.00---136.98%
GOOG230120C000730002022-09-23 1:54PM EDT73.0027.7627.6028.90-37.57-57.51%1-53.21%
GOOG230120C000735002022-09-21 2:42PM EDT73.5031.0027.0028.900.00-124154.07%
GOOG230120C000740002022-09-23 2:37PM EDT74.0026.5026.7028.30-12.58-32.19%16153.61%
GOOG230120C000745002022-08-15 12:02AM EDT74.5066.4035.7043.000.00---131.34%
GOOG230120C000750002022-09-21 2:29PM EDT75.0028.5025.6027.000.00-11,31250.24%
GOOG230120C000755002022-08-03 3:23PM EDT75.5045.3035.0037.400.00-239115.85%
GOOG230120C000757502022-08-15 12:02AM EDT75.7567.2734.6042.000.00---128.86%
GOOG230120C000760002022-08-15 12:02AM EDT76.0071.1534.5041.700.00---128.42%
GOOG230120C000762502022-08-15 12:02AM EDT76.2571.1234.2041.500.00---127.70%
GOOG230120C000765002022-08-15 12:02AM EDT76.5060.6833.9041.000.00---126.11%
GOOG230120C000767502022-08-15 12:02AM EDT76.7555.6833.7041.000.00---126.26%
GOOG230120C000770002022-09-20 2:53PM EDT77.0027.4024.6025.100.00-127851.15%
GOOG230120C000772502022-09-20 1:38PM EDT77.2526.6024.4024.700.00-14150.34%
GOOG230120C000775002022-07-27 12:31PM EDT77.5037.5034.9038.500.00-2180124.67%
GOOG230120C000777502022-08-15 12:02AM EDT77.7539.6532.8040.000.00---123.67%
GOOG230120C000780002022-09-20 12:30PM EDT78.0026.8023.4024.100.00-126051.21%
GOOG230120C000782502022-08-15 12:02AM EDT78.2551.6532.4040.000.00---123.95%
GOOG230120C000785002022-08-11 12:48PM EDT78.5044.1033.0037.700.00-141119.86%
GOOG230120C000787502022-08-15 12:02AM EDT78.7558.2331.9039.000.00---121.12%
GOOG230120C000790002022-09-14 2:43PM EDT79.0029.0622.9023.400.00-110151.51%
GOOG230120C000792502022-08-15 12:02AM EDT79.2554.0331.5038.500.00---120.00%
GOOG230120C000795002022-09-06 1:56PM EDT79.5030.2021.9023.400.00-36053.93%
GOOG230120C000797502022-08-15 12:02AM EDT79.7559.6331.0038.500.00---119.97%
GOOG230120C000800002022-09-23 2:04PM EDT80.0021.6022.1022.40-1.97-8.36%1041,37949.72%
GOOG230120C000805002022-09-06 11:32AM EDT80.5030.1020.9022.700.00--17753.98%
GOOG230120C000810002022-08-15 12:02AM EDT81.0067.7129.9037.400.00---117.30%
GOOG230120C000815002022-09-19 10:01AM EDT81.5024.2020.4021.700.00-146052.10%
GOOG230120C000820002022-08-17 10:31AM EDT82.0042.0024.4025.200.00-32071.96%
GOOG230120C000825002022-09-23 2:02PM EDT82.5019.7019.9020.40-7.53-27.65%2710248.40%
GOOG230120C000830002022-09-22 12:26PM EDT83.0021.2719.6020.100.00-311348.69%
GOOG230120C000835002022-09-20 12:53PM EDT83.5021.8018.7019.700.00-310348.36%
GOOG230120C000840002022-09-20 12:34PM EDT84.0021.5018.8019.300.00-124548.02%
GOOG230120C000845002022-07-01 12:26PM EDT84.5028.2633.5036.600.00--80133.42%
GOOG230120C000850002022-09-23 3:08PM EDT85.0017.9018.1018.40-1.57-8.06%251,32046.73%
GOOG230120C000855002022-09-23 3:37PM EDT85.5017.8017.7018.00-2.30-11.44%143046.36%
GOOG230120C000860002022-09-20 12:53PM EDT86.0019.8016.8018.500.00-124150.94%
GOOG230120C000870002022-09-21 10:56AM EDT87.0018.2816.1016.900.00-120145.72%
GOOG230120C000875002022-09-23 2:22PM EDT87.5015.7016.2016.60-2.60-14.21%19547045.83%
GOOG230120C000880002022-09-20 12:53PM EDT88.0018.2015.9016.200.00-535945.39%
GOOG230120C000890002022-09-20 1:05PM EDT89.0017.4014.9015.400.00-724244.47%
GOOG230120C000900002022-09-23 2:48PM EDT90.0014.0614.3014.70-2.14-13.21%551,89744.01%
GOOG230120C000910002022-09-20 12:33PM EDT91.0016.1013.7014.000.00-784343.49%
GOOG230120C000920002022-09-20 3:56PM EDT92.0015.0012.9013.400.00-351943.40%
GOOG230120C000925002022-09-23 1:42PM EDT92.5012.4512.7013.00-1.91-13.30%184042.84%
GOOG230120C000930002022-09-23 3:39PM EDT93.0012.6012.4012.70-7.40-37.00%2445142.74%
GOOG230120C000940002022-09-23 3:01PM EDT94.0011.5011.8012.10-1.25-9.80%3942442.49%
GOOG230120C000950002022-09-23 2:41PM EDT95.0010.7911.0011.40-1.53-12.42%231,05141.71%
GOOG230120C000960002022-09-23 3:58PM EDT96.0010.7010.3011.40-1.89-15.01%481844.08%
GOOG230120C000970002022-09-22 9:33AM EDT97.0010.909.6010.500.00-12,30642.24%
GOOG230120C000975002022-09-23 3:43PM EDT97.509.919.7010.00-2.11-17.55%338141.07%
GOOG230120C000980002022-09-23 3:57PM EDT98.009.509.309.70-0.70-6.86%4142640.80%
GOOG230120C000990002022-09-23 3:44PM EDT99.009.108.909.20-0.60-6.19%6584740.64%
GOOG230120C001000002022-09-23 3:59PM EDT100.008.508.308.60-1.00-10.53%2495,76739.96%
GOOG230120C001025002022-09-23 3:46PM EDT102.507.337.107.40-0.97-11.69%2351,70239.28%
GOOG230120C001050002022-09-23 3:46PM EDT105.006.156.006.30-0.85-12.14%1904,65938.57%
GOOG230120C001075002022-09-23 3:47PM EDT107.505.175.005.30-0.93-15.25%1746,13737.84%
GOOG230120C001100002022-09-23 3:58PM EDT110.004.304.204.40-0.50-10.42%2428,63337.07%
GOOG230120C001125002022-09-23 2:55PM EDT112.503.333.403.70-0.87-20.71%13512,32736.79%
GOOG230120C001150002022-09-23 2:44PM EDT115.002.902.853.00-0.55-15.94%23112,65136.04%
GOOG230120C001175002022-09-23 1:30PM EDT117.502.302.302.45-0.40-14.81%273,07335.61%
GOOG230120C001200002022-09-23 3:55PM EDT120.001.981.852.00-0.22-10.00%32715,16535.30%
GOOG230120C001225002022-09-23 3:14PM EDT122.501.551.501.65-0.20-11.43%476,34435.23%
GOOG230120C001250002022-09-23 3:35PM EDT125.001.321.251.35-0.14-9.59%12717,65135.11%
GOOG230120C001275002022-09-23 3:49PM EDT127.501.051.001.10-0.20-16.00%525,13735.01%
GOOG230120C001300002022-09-23 3:57PM EDT130.000.850.800.90-0.15-15.00%36113,00334.99%
GOOG230120C001325002022-09-23 3:56PM EDT132.500.710.650.75-0.13-15.48%132,94935.16%
GOOG230120C001350002022-09-23 3:53PM EDT135.000.600.550.60-0.07-10.45%48310,54335.01%
GOOG230120C001375002022-09-23 11:31AM EDT137.500.480.450.50-0.07-12.73%325,11835.18%
GOOG230120C001400002022-09-23 3:23PM EDT140.000.400.400.45-0.07-14.89%19511,45435.89%
GOOG230120C001425002022-09-23 2:10PM EDT142.500.350.300.40-0.10-22.22%445,55936.48%
GOOG230120C001450002022-09-23 3:29PM EDT145.000.350.250.30+0.04+12.90%8910,90235.94%
GOOG230120C001475002022-09-23 3:47PM EDT147.500.270.200.30-0.03-10.00%2810,71537.21%
GOOG230120C001500002022-09-23 1:36PM EDT150.000.240.200.25-0.04-14.29%6428,24737.31%
GOOG230120C001525002022-09-23 1:57PM EDT152.500.200.150.25-0.03-13.04%42,86538.53%
GOOG230120C001550002022-09-23 10:39AM EDT155.000.190.150.20-0.01-5.00%1523,12438.33%
GOOG230120C001575002022-09-19 10:19AM EDT157.500.200.100.200.00-13,06139.45%
GOOG230120C001600002022-09-23 12:16PM EDT160.000.150.100.15-0.01-6.25%3122,02038.87%
GOOG230120C001625002022-09-23 12:11PM EDT162.500.150.100.150.00-12,49339.94%
GOOG230120C001650002022-09-23 3:30PM EDT165.000.120.100.15-0.02-14.29%65,79640.92%
GOOG230120C001675002022-09-23 3:01PM EDT167.500.150.050.150.00-32,55341.90%
GOOG230120C001700002022-09-23 9:30AM EDT170.000.050.050.15-0.05-50.00%19010,67542.87%
GOOG230120C001725002022-09-21 11:03AM EDT172.500.100.050.100.00-103,46041.60%
GOOG230120C001750002022-09-23 12:47PM EDT175.000.080.050.10-0.02-20.00%1004,32542.48%
GOOG230120C001775002022-09-20 9:30AM EDT177.500.100.050.100.00-11,05743.36%
GOOG230120C001800002022-09-19 9:30AM EDT180.000.100.000.150.00-12,82146.68%
GOOG230120C001850002022-09-14 3:17PM EDT185.000.070.000.150.00-71,90248.44%
GOOG230120C001900002022-09-20 3:14PM EDT190.000.100.000.150.00-605,27150.10%
GOOG230120C001950002022-09-23 11:03AM EDT195.000.050.000.10-0.03-37.50%1003,94249.22%
GOOG230120C002000002022-09-22 1:40PM EDT200.000.070.000.050.00-4411,38246.88%
GOOG230120C002050002022-09-22 2:53PM EDT205.000.050.000.150.00-654,54150.59%
GOOG230120C002100002022-09-22 3:00PM EDT210.000.050.000.150.00-665,86251.95%
GOOG230120C002150002022-09-02 11:43AM EDT215.000.050.000.150.00-104,52953.32%
GOOG230120C002200002022-09-22 9:38AM EDT220.000.030.000.150.00-27,28654.69%
GOOG230120C002250002022-09-23 9:30AM EDT225.000.050.000.150.00-1014,19056.06%
GOOG230120C007200002022-06-03 3:55PM EDT720.001,585.481,465.501,483.800.00-362780.00%
GOOG230120C007400002022-06-03 3:53PM EDT740.001,563.431,446.301,464.800.00-161910.00%
GOOG230120C007600002022-06-03 3:58PM EDT760.001,545.421,426.801,445.700.00-201830.00%
GOOG230120C007800002022-07-14 1:28PM EDT780.001,459.320.000.000.00-115750.00%
GOOG230120C008000002022-07-14 3:07PM EDT800.001,443.180.000.000.00-17750.00%
GOOG230120C008200002022-07-15 9:35AM EDT820.001,473.190.000.000.00-116850.00%
GOOG230120C008400002022-06-28 10:30AM EDT840.001,481.780.000.000.00-112550.00%
GOOG230120C008600002022-06-02 3:25PM EDT860.001,508.531,329.801,347.300.00-4930.00%
GOOG230120C008800002022-06-03 10:36AM EDT880.001,436.601,310.301,327.900.00-1700.00%
GOOG230120C009000002022-06-21 2:05PM EDT900.001,360.050.000.000.00-28550.00%
GOOG230120C009200002022-06-02 3:08PM EDT920.001,450.201,271.501,289.000.00-2730.00%
GOOG230120C009400002022-06-02 3:11PM EDT940.001,430.871,251.801,269.900.00-2690.00%
GOOG230120C009600002022-06-02 3:13PM EDT960.001,409.631,232.501,250.800.00-2580.00%
GOOG230120C009800002022-06-02 3:34PM EDT980.001,384.261,213.501,231.500.00-2280.00%
GOOG230120C010000002022-06-17 3:50PM EDT1,000.001,192.600.000.000.00-17250.00%
GOOG230120C010200002021-12-30 10:30AM EDT1,020.001,920.601,656.501,672.800.00-1220.00%
GOOG230120C010400002022-06-15 1:58PM EDT1,040.001,183.391,226.701,244.900.00-4440.00%
GOOG230120C010600002022-07-13 9:31AM EDT1,060.001,225.000.000.000.00-12150.00%
GOOG230120C010800002021-11-10 7:51AM EDT1,080.001,785.351,896.501,915.500.00-6210.00%
GOOG230120C011000002022-07-12 12:59PM EDT1,100.001,258.900.000.000.00-217950.00%
GOOG230120C011200002022-04-11 2:52PM EDT1,120.001,516.071,180.001,197.300.00-2180.00%
GOOG230120C011400002022-03-24 9:42AM EDT1,140.001,672.601,274.201,290.500.00-2160.00%
GOOG230120C011600002022-05-25 3:26PM EDT1,160.00997.451,229.501,247.400.00-1190.00%
GOOG230120C011800002021-11-10 7:51AM EDT1,180.001,668.111,799.001,818.000.00-10120.00%
GOOG230120C012000002022-05-13 2:58PM EDT1,200.001,153.951,054.101,071.800.00-2220.00%
GOOG230120C012200002022-05-04 2:00PM EDT1,220.001,186.001,092.501,110.500.00-1170.00%
GOOG230120C012400002022-06-17 10:49AM EDT1,240.00909.200.000.000.00-11950.00%
GOOG230120C012600002022-05-04 2:30PM EDT1,260.001,142.401,055.001,072.900.00-1130.00%
GOOG230120C012800002022-07-08 10:03AM EDT1,280.001,125.000.000.000.00-21650.00%
GOOG230120C013000002022-05-11 11:53AM EDT1,300.001,046.47960.60978.800.00-2210.00%
GOOG230120C013200002022-04-19 3:48PM EDT1,320.001,317.62928.70944.800.00-4130.00%
GOOG230120C013400002022-07-13 9:31AM EDT1,340.00960.500.000.000.00-11050.00%
GOOG230120C013600002022-06-10 1:06PM EDT1,360.00915.431,070.501,088.200.00-3210.00%
GOOG230120C013800002021-12-14 10:30AM EDT1,380.001,542.701,472.201,484.900.00-870.00%
GOOG230120C014000002022-05-27 10:23AM EDT1,400.00875.451,003.001,020.300.00-1400.00%
GOOG230120C014100002021-12-09 4:18PM EDT1,410.001,572.171,352.501,370.500.00-140.00%
GOOG230120C014200002021-11-10 7:51AM EDT1,420.001,457.861,568.501,587.500.00-4210.00%
GOOG230120C014400002022-07-14 10:04AM EDT1,440.00804.280.000.000.00-1850.00%
GOOG230120C014500002022-04-20 3:38PM EDT1,450.001,157.00785.00804.000.00-270.00%
GOOG230120C014600002022-01-20 10:33AM EDT1,460.001,306.501,186.901,201.000.00-130.00%
GOOG230120C014700002021-11-29 10:30AM EDT1,470.001,466.500.000.000.00-1250.00%
GOOG230120C014800002022-05-06 9:33AM EDT1,480.00875.00853.00871.000.00-230.00%
GOOG230120C014900002022-01-06 11:58AM EDT1,490.001,328.001,201.501,214.800.00-300.00%
GOOG230120C015000002022-06-13 3:08PM EDT1,500.00719.20802.60812.500.00-2630.00%
GOOG230120C015100002021-11-10 7:51AM EDT1,510.00885.761,483.001,502.000.00-120.00%
GOOG230120C015150002021-11-10 7:51AM EDT1,515.001,345.401,478.001,497.000.00-230.00%
GOOG230120C015200002021-11-29 10:30AM EDT1,520.001,422.900.000.000.00-4350.00%
GOOG230120C015250002021-11-10 7:51AM EDT1,525.001,422.301,469.001,488.000.00-120.00%
GOOG230120C015300002022-01-10 10:31AM EDT1,530.001,213.501,321.401,340.000.00-120.00%
GOOG230120C015350002021-11-10 7:51AM EDT1,535.001,113.531,459.501,478.500.00-110.00%
GOOG230120C015400002021-11-10 7:51AM EDT1,540.001,177.471,454.501,474.000.00-1140.00%
GOOG230120C015450002021-11-10 7:51AM EDT1,545.001,223.051,450.001,469.000.00-120.00%
GOOG230120C015500002022-04-25 10:18AM EDT1,550.00934.40637.30654.600.00-290.00%
GOOG230120C015550002022-05-31 3:54PM EDT1,555.00793.00689.30704.900.00-180.00%
GOOG230120C015600002022-06-16 3:31PM EDT1,560.00655.60742.50759.300.00-12140.00%
GOOG230120C015650002022-04-18 9:30AM EDT1,565.001,033.050.000.000.00-4650.00%
GOOG230120C015700002022-02-02 10:44AM EDT1,570.001,466.701,146.001,162.600.00-120.00%
GOOG230120C015750002022-01-10 10:30AM EDT1,575.001,164.500.000.000.00-1450.00%
GOOG230120C015800002021-11-05 11:20AM EDT1,580.001,450.381,307.501,327.500.00-150.00%
GOOG230120C015850002022-04-11 10:41AM EDT1,585.001,080.56778.00792.200.00-120.00%
GOOG230120C015900002021-11-10 7:51AM EDT1,590.001,099.111,407.501,427.000.00-130.00%
GOOG230120C015950002021-11-10 7:51AM EDT1,595.001,192.691,403.001,422.000.00-120.00%
GOOG230120C016000002022-07-08 2:13PM EDT1,600.00855.800.000.000.00-26750.00%
GOOG230120C016100002021-12-09 2:46PM EDT1,610.001,398.001,165.501,183.500.00-190.00%
GOOG230120C016200002021-10-27 12:08PM EDT1,620.001,354.191,270.501,289.000.00-1200.00%
GOOG230120C016300002021-11-04 3:30PM EDT1,630.001,381.551,262.501,282.000.00-1230.00%
GOOG230120C016400002022-06-29 3:59PM EDT1,640.00688.900.000.000.00-1150.00%
GOOG230120C016500002021-10-22 11:08AM EDT1,650.001,167.860.000.000.00-1050.00%
GOOG230120C016600002022-06-27 10:03AM EDT1,660.00777.080.000.000.00-1150.00%
GOOG230120C016700002022-04-14 11:02AM EDT1,670.00953.40732.00747.700.00-150.00%
GOOG230120C016800002022-06-02 10:18AM EDT1,680.00696.40578.70595.500.00-5120.00%
GOOG230120C016900002022-07-01 12:26PM EDT1,690.00565.100.000.000.00-1450.00%
GOOG230120C017000002022-07-15 10:21AM EDT1,700.00632.000.000.000.00-15250.00%
GOOG230120C017100002021-11-10 7:51AM EDT1,710.001,083.801,296.001,315.000.00-140.00%
GOOG230120C017200002022-03-31 1:21PM EDT1,720.001,151.15666.80683.000.00-14120.00%
GOOG230120C017400002022-06-02 12:46PM EDT1,740.00688.49531.00548.600.00-1100.00%
GOOG230120C017500002022-05-24 11:50AM EDT1,750.00473.00589.30606.200.00-9230.00%
GOOG230120C017600002022-05-13 1:58PM EDT1,760.00667.80562.80580.600.00-1180.00%
GOOG230120C017800002022-03-31 1:16PM EDT1,780.001,095.38619.10636.000.00-6120.00%
GOOG230120C018000002022-07-01 10:49AM EDT1,800.00469.900.000.000.00-28650.00%
GOOG230120C018200002022-05-31 12:14PM EDT1,820.00588.81501.40514.100.00-1340.00%
GOOG230120C018400002022-07-01 10:49AM EDT1,840.00440.700.000.000.00-32550.00%
GOOG230120C018500002022-07-01 10:49AM EDT1,850.00433.600.000.000.00-24050.00%
GOOG230120C018600002022-07-12 1:35PM EDT1,860.00571.080.000.000.00-172750.00%
GOOG230120C018800002022-06-09 12:22PM EDT1,880.00581.67609.50625.600.00-2220.00%
GOOG230120C019000002022-06-30 9:51AM EDT1,900.00422.500.000.000.00-35250.00%
GOOG230120C019200002022-06-30 9:51AM EDT1,920.00409.000.000.000.00-24050.00%
GOOG230120C019400002022-06-30 9:51AM EDT1,940.00394.600.000.000.00-211650.00%
GOOG230120C019500002022-06-30 9:51AM EDT1,950.00389.500.000.000.00-22050.00%
GOOG230120C019600002022-07-12 1:35PM EDT1,960.00493.230.000.000.00-172850.00%
GOOG230120C019800002022-06-30 9:51AM EDT1,980.00369.300.000.000.00-24050.00%
GOOG230120C020000002022-07-12 2:33PM EDT2,000.00455.000.000.000.00-127150.00%
GOOG230120C020500002022-07-15 9:51AM EDT2,050.00358.740.000.000.00-17450.00%
GOOG230120C021000002022-07-15 2:23PM EDT2,100.00325.000.000.000.00-319150.00%
GOOG230120C021500002022-07-15 9:53AM EDT2,150.00295.000.000.000.00-328150.00%
GOOG230120C022000002022-07-15 12:16PM EDT2,200.00273.000.000.000.00-638450.00%
GOOG230120C022500002022-07-15 9:50AM EDT2,250.00243.000.000.000.00-131450.00%
GOOG230120C023000002022-07-14 3:07PM EDT2,300.00210.780.000.000.00-343750.00%
GOOG230120C023500002022-07-15 11:40AM EDT2,350.00202.400.000.000.00-413650.00%
GOOG230120C024000002022-07-15 2:27PM EDT2,400.00170.000.000.000.00-944550.00%
GOOG230120C024500002022-07-15 2:57PM EDT2,450.00151.000.000.000.00-521250.00%
GOOG230120C025000002022-07-15 10:53AM EDT2,500.00138.000.000.000.00-270150.00%
GOOG230120C025500002022-07-15 3:01PM EDT2,550.00116.140.000.000.00-125050.00%
GOOG230120C026000002022-07-15 3:52PM EDT2,600.00101.000.000.000.00-656950.00%
GOOG230120C026500002022-07-15 2:20PM EDT2,650.0089.000.000.000.00-614550.00%
GOOG230120C027000002022-07-15 12:08PM EDT2,700.0080.330.000.000.00-247650.00%
GOOG230120C027500002022-07-14 2:44PM EDT2,750.0067.350.000.000.00-1224850.00%
GOOG230120C028000002022-07-15 2:04PM EDT2,800.0058.450.000.000.00-346050.00%
GOOG230120C028500002022-07-15 2:08PM EDT2,850.0050.600.000.000.00-126650.00%
GOOG230120C029000002022-07-15 3:49PM EDT2,900.0043.500.000.000.00-246850.00%
GOOG230120C029500002022-07-15 3:07PM EDT2,950.0036.700.000.000.00-165250.00%
GOOG230120C030000002022-07-15 3:56PM EDT3,000.0033.000.000.000.00-121,42450.00%
GOOG230120C030500002022-07-14 1:05PM EDT3,050.0027.000.000.000.00-1310950.00%
GOOG230120C031000002022-07-15 12:08PM EDT3,100.0025.530.000.000.00-11,08250.00%
GOOG230120C031500002022-07-13 10:06AM EDT3,150.0027.200.000.000.00-215650.00%
GOOG230120C032000002022-07-15 3:58PM EDT3,200.0019.100.000.000.00-362950.00%
GOOG230120C032500002022-07-15 2:26PM EDT3,250.0015.900.000.000.00-313350.00%
GOOG230120C033000002022-07-15 2:51PM EDT3,300.0014.200.000.000.00-127450.00%
GOOG230120C033500002022-07-07 3:39PM EDT3,350.0025.000.000.000.00-356250.00%
GOOG230120C034000002022-07-15 12:11PM EDT3,400.0010.900.000.000.00-146350.00%
GOOG230120C034500002022-07-13 3:21PM EDT3,450.0011.030.000.000.00-117550.00%
GOOG230120C035000002022-07-15 12:38PM EDT3,500.008.930.000.000.00-1121950.00%
GOOG230120C035500002022-07-07 9:30AM EDT3,550.0012.100.000.000.00-15350.00%
GOOG230120C036000002022-07-12 9:48AM EDT3,600.0010.790.000.000.00-114250.00%
GOOG230120C037000002022-07-15 10:16AM EDT3,700.006.040.000.000.00-29650.00%
GOOG230120C038000002022-07-07 2:07PM EDT3,800.0010.750.000.000.00-1027150.00%
GOOG230120C039000002022-07-15 10:16AM EDT3,900.004.130.000.000.00-120150.00%
GOOG230120C040000002022-07-12 3:09PM EDT4,000.004.900.000.000.00-157050.00%
GOOG230120C041000002022-07-15 3:03PM EDT4,100.003.250.000.000.00-1523850.00%
GOOG230120C042000002022-06-28 1:55PM EDT4,200.003.500.000.000.00-129050.00%
GOOG230120C043000002022-07-07 12:23PM EDT4,300.004.400.000.000.00-122550.00%
GOOG230120C044000002022-07-15 3:45PM EDT4,400.002.300.000.000.00-336050.00%
GOOG230120C045000002022-07-15 2:57PM EDT4,500.002.300.000.000.00-171650.00%
認沽盤範圍2023年1月20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
GOOG230120P000360002022-08-22 2:35PM EDT36.000.050.000.100.00-116,98171.68%
GOOG230120P000370002022-07-26 2:39PM EDT37.000.050.000.100.00-52,49169.92%
GOOG230120P000380002022-07-26 10:07AM EDT38.000.050.000.100.00-198067.97%
GOOG230120P000390002022-08-22 9:38AM EDT39.000.010.000.050.00-12,06161.33%
GOOG230120P000400002022-09-23 10:26AM EDT40.000.050.000.150.00-12,15367.97%
GOOG230120P000410002022-09-23 1:30PM EDT41.000.050.000.150.00-541066.21%
GOOG230120P000420002022-09-13 12:02PM EDT42.000.050.000.150.00-525264.45%
GOOG230120P000430002022-09-08 9:54AM EDT43.000.040.000.200.00-469265.23%
GOOG230120P000440002022-08-26 11:49AM EDT44.000.050.050.200.00-260665.53%
GOOG230120P000450002022-08-26 10:24AM EDT45.000.050.050.100.00-11,96259.57%
GOOG230120P000460002022-09-23 1:51PM EDT46.000.100.050.150.00-152060.35%
GOOG230120P000470002022-09-22 10:18AM EDT47.000.110.050.150.00-1080758.79%
GOOG230120P000480002022-09-16 9:59AM EDT48.000.110.050.250.00-11,02660.64%
GOOG230120P000490002022-09-23 2:18PM EDT49.000.180.100.20+0.06+50.00%269159.08%
GOOG230120P000500002022-09-15 3:42PM EDT50.000.160.100.200.00-1004,53057.52%
GOOG230120P000510002022-09-09 12:24PM EDT51.000.110.100.200.00-285156.06%
GOOG230120P000520002022-09-02 2:36PM EDT52.000.150.150.250.00-4001,81657.03%
GOOG230120P000530002022-09-21 9:30AM EDT53.000.200.150.250.00-2002,18155.47%
GOOG230120P000540002022-09-22 9:59AM EDT54.000.240.150.250.00-203,19954.00%
GOOG230120P000550002022-09-22 3:19PM EDT55.000.210.200.300.00-554,81454.54%
GOOG230120P000560002022-08-29 11:35AM EDT56.000.250.200.300.00-21,26153.03%
GOOG230120P000570002022-09-23 1:50PM EDT57.000.340.250.35+0.07+25.93%11,48653.27%
GOOG230120P000580002022-09-21 11:23AM EDT58.000.280.300.400.00-291853.27%
GOOG230120P000590002022-09-12 3:08PM EDT59.000.200.300.400.00-31,25451.81%
GOOG230120P000600002022-09-21 2:17PM EDT60.000.400.350.450.00-2203,92351.66%
GOOG230120P000610002022-09-23 1:30PM EDT61.000.450.400.50+0.07+18.42%11,04051.37%
GOOG230120P000620002022-08-11 9:35AM EDT62.000.240.200.300.00-21,24246.19%
GOOG230120P000630002022-09-07 12:05PM EDT63.000.380.450.550.00-24,92050.54%
GOOG230120P000640002022-09-23 9:45AM EDT64.000.580.500.60+0.16+38.10%204,35850.00%
GOOG230120P000650002022-09-23 1:23PM EDT65.000.630.550.70+0.09+16.67%106,76850.24%
GOOG230120P000660002022-08-22 3:05PM EDT66.000.420.600.700.00-24,73948.76%
GOOG230120P000670002022-08-29 12:27PM EDT67.000.520.650.800.00-257948.80%
GOOG230120P000680002022-09-23 2:11PM EDT68.000.830.700.85+0.08+10.67%684148.02%
GOOG230120P000690002022-09-23 10:58AM EDT69.000.850.800.90+0.05+6.25%61,71547.22%
GOOG230120P000700002022-09-23 1:51PM EDT70.001.000.901.00+0.15+17.65%256,67047.00%
GOOG230120P000705002022-09-12 9:44AM EDT70.500.950.901.05+0.45+90.00%103,03546.85%
GOOG230120P000710002022-09-23 10:58AM EDT71.001.000.951.05+0.05+5.26%51,23046.09%
GOOG230120P000715002022-09-22 10:24AM EDT71.501.001.001.100.00-31,16345.94%
GOOG230120P000720002022-09-23 11:51AM EDT72.001.101.051.15+0.10+10.00%31,58945.75%
GOOG230120P000725002022-09-23 10:26AM EDT72.501.151.101.20+0.05+4.55%163145.53%
GOOG230120P000730002022-09-22 12:26PM EDT73.001.051.151.250.00-232,43345.31%
GOOG230120P000735002022-09-15 3:27PM EDT73.501.101.201.300.00-543345.07%
GOOG230120P000740002022-09-22 9:46AM EDT74.001.251.251.350.00-1012444.80%
GOOG230120P000745002022-09-22 10:47AM EDT74.501.251.301.400.00-981744.53%
GOOG230120P000750002022-09-23 2:30PM EDT75.001.521.351.45+0.22+16.92%686,44944.24%
GOOG230120P000755002022-09-22 3:36PM EDT75.501.251.401.500.00-2829643.95%
GOOG230120P000757502022-09-23 12:06PM EDT75.751.501.451.55+0.05+3.45%1126544.01%
GOOG230120P000760002022-09-23 3:53PM EDT76.001.541.451.55+0.24+18.46%21,72643.62%
GOOG230120P000762502022-09-23 10:38AM EDT76.251.551.501.60+0.60+63.16%61,42143.68%
GOOG230120P000765002022-09-23 10:39AM EDT76.501.551.501.65+0.20+14.81%814843.73%
GOOG230120P000767502022-09-23 12:12PM EDT76.751.651.551.65+0.15+10.00%111143.34%
GOOG230120P000770002022-09-23 3:15PM EDT77.001.751.601.70+0.25+16.67%9222443.38%
GOOG230120P000772502022-09-23 12:07PM EDT77.251.701.601.75+0.15+9.68%89243.41%
GOOG230120P000775002022-09-22 10:24AM EDT77.501.601.651.750.00-34,31443.02%
GOOG230120P000777502022-09-23 3:18PM EDT77.751.851.651.80+0.20+12.12%3913243.04%
GOOG230120P000780002022-09-23 10:29AM EDT78.001.751.701.85+0.10+6.06%149943.04%
GOOG230120P000782502022-09-23 3:48PM EDT78.251.851.751.85+0.30+19.35%3295442.65%
GOOG230120P000785002022-09-22 2:36PM EDT78.501.701.751.900.00-6452742.65%
GOOG230120P000787502022-09-23 12:37PM EDT78.751.951.801.95+0.35+21.88%6532942.65%
GOOG230120P000790002022-09-23 2:28PM EDT79.002.101.852.00+0.45+27.27%5619842.64%
GOOG230120P000792502022-09-22 11:17AM EDT79.251.901.902.00+0.05+2.70%136842.24%
GOOG230120P000795002022-09-22 3:35PM EDT79.501.701.902.050.00-635142.21%
GOOG230120P000797502022-09-23 12:24PM EDT79.752.101.952.10+0.35+20.00%251,00342.19%
GOOG230120P000800002022-09-23 2:45PM EDT80.002.272.002.15+0.38+20.11%4712,13342.16%
GOOG230120P000805002022-09-23 3:12PM EDT80.502.302.102.20+0.45+24.32%8413641.71%
GOOG230120P000810002022-09-23 2:00PM EDT81.002.352.152.30+0.45+23.68%4327641.61%
GOOG230120P000815002022-09-23 1:49PM EDT81.502.502.202.40+0.45+21.95%6433541.50%
GOOG230120P000820002022-09-23 11:21AM EDT82.002.352.302.45+0.30+14.63%192,09441.02%
GOOG230120P000825002022-09-23 3:00PM EDT82.502.802.402.55+0.50+21.74%794,37440.86%
GOOG230120P000830002022-09-23 3:45PM EDT83.002.652.502.65+0.45+20.45%1460340.69%
GOOG230120P000835002022-09-23 12:28PM EDT83.502.852.602.75+0.55+23.91%59595440.49%
GOOG230120P000840002022-09-23 1:37PM EDT84.002.952.702.85+0.55+22.92%11164840.27%
GOOG230120P000845002022-09-23 1:41PM EDT84.503.102.802.95+0.55+21.57%12025240.04%
GOOG230120P000850002022-09-23 3:03PM EDT85.003.102.903.10+0.55+21.57%1732,04140.09%
GOOG230120P000855002022-09-23 1:52PM EDT85.503.303.003.20+0.55+20.00%2882839.82%
GOOG230120P000860002022-09-23 1:35PM EDT86.003.303.103.30+0.50+17.86%4364639.53%
GOOG230120P000870002022-09-23 12:06PM EDT87.003.503.403.60+0.50+16.67%842,15139.48%
GOOG230120P000875002022-09-23 2:29PM EDT87.503.903.503.70+0.70+21.88%584,92639.14%
GOOG230120P000880002022-09-23 3:10PM EDT88.003.903.603.80+0.70+21.88%8485638.77%
GOOG230120P000890002022-09-23 3:50PM EDT89.004.103.904.10+0.60+17.14%4215,31938.55%
GOOG230120P000900002022-09-23 3:49PM EDT90.004.314.204.40+0.61+16.49%8217,97838.24%
GOOG230120P000910002022-09-23 3:01PM EDT91.004.704.504.70+0.70+17.50%1121,35737.85%
GOOG230120P000920002022-09-23 3:41PM EDT92.005.004.805.00+0.70+16.28%9121,60137.38%
GOOG230120P000925002022-09-23 2:02PM EDT92.505.305.005.20+0.80+17.78%301,08537.36%
GOOG230120P000930002022-09-23 3:48PM EDT93.005.305.105.40+0.80+17.78%872,74637.32%
GOOG230120P000940002022-09-23 1:47PM EDT94.005.905.505.70+0.90+18.00%1345,39036.69%
GOOG230120P000950002022-09-23 3:39PM EDT95.006.095.806.10+0.89+17.12%1,28710,36036.46%
GOOG230120P000960002022-09-23 3:46PM EDT96.006.356.206.50+0.85+15.45%2385,72536.15%
GOOG230120P000970002022-09-23 2:46PM EDT97.007.256.606.90+1.35+22.88%811,76535.75%
GOOG230120P000975002022-09-23 2:36PM EDT97.507.576.907.10+1.47+24.10%5164,36935.52%
GOOG230120P000980002022-09-23 2:57PM EDT98.007.877.107.30+1.57+24.92%2442,67535.27%
GOOG230120P000990002022-09-23 3:27PM EDT99.007.967.507.80+1.26+18.81%2385,81235.14%
GOOG230120P001000002022-09-23 3:54PM EDT100.008.208.008.20+0.90+12.33%76720,03834.50%
GOOG230120P001025002022-09-23 3:41PM EDT102.509.509.309.50+1.20+14.46%1113,02633.82%
GOOG230120P001050002022-09-23 3:10PM EDT105.0011.2510.7010.90+1.65+17.19%20150,62633.03%
GOOG230120P001075002022-09-23 3:03PM EDT107.5013.0012.2012.40+2.00+18.18%11930,53932.12%
GOOG230120P001100002022-09-23 3:15PM EDT110.0014.4413.8014.20+2.04+16.45%2738,49232.07%
GOOG230120P001125002022-09-23 9:49AM EDT112.5015.6315.3016.20+2.74+21.26%245,96732.54%
GOOG230120P001150002022-09-23 1:07PM EDT115.0017.7017.4017.90+0.97+5.80%13458,44830.84%
GOOG230120P001175002022-09-23 1:46PM EDT117.5020.3019.5019.90+1.60+8.56%3057,69930.18%
GOOG230120P001200002022-09-23 3:40PM EDT120.0022.1021.5022.00+1.45+7.02%8042,87329.57%
GOOG230120P001225002022-09-23 2:34PM EDT122.5024.0023.7024.20+2.80+13.21%655,09829.13%
GOOG230120P001250002022-09-23 3:13PM EDT125.0027.0026.2026.50+2.10+8.43%1941,61029.08%
GOOG230120P001275002022-09-23 1:21PM EDT127.5028.7527.6029.70+1.68+6.21%2026,59737.29%
GOOG230120P001300002022-09-23 10:26AM EDT130.0030.8730.2031.50+1.27+4.29%547,84532.62%
GOOG230120P001325002022-09-23 3:57PM EDT132.5033.6732.4034.30+1.88+5.91%235,12937.48%
GOOG230120P001350002022-09-22 11:42AM EDT135.0034.4635.2036.600.00-9416,16637.09%
GOOG230120P001375002022-09-21 3:53PM EDT137.5035.5035.9040.300.00-10,00032649.44%
GOOG230120P001400002022-09-23 11:37AM EDT140.0040.5438.4042.80+1.19+3.02%1634951.21%
GOOG230120P001425002022-09-21 3:19PM EDT142.5042.3040.9045.300.00-4,1501,02052.93%
GOOG230120P001450002022-09-21 3:19PM EDT145.0041.1043.4047.800.00-3,32532854.61%
GOOG230120P001475002022-09-21 3:40PM EDT147.5045.1045.9050.300.00-2406056.24%
GOOG230120P001500002022-09-21 3:53PM EDT150.0051.6048.4052.800.00-21514057.83%
GOOG230120P001525002022-09-21 3:40PM EDT152.5052.9050.9055.300.00-90523559.38%
GOOG230120P001550002022-08-31 3:45PM EDT155.0042.4053.4057.800.00-2,670560.88%
GOOG230120P001575002022-07-14 11:58AM EDT157.5046.1432.5037.400.00--4000.00%
GOOG230120P001600002022-08-31 3:52PM EDT160.0047.7058.4062.800.00-3152063.78%
GOOG230120P001625002022-09-01 9:30AM EDT162.5053.0060.9065.300.00-5065.19%
GOOG230120P001650002022-09-21 3:53PM EDT165.0066.5063.4067.800.00-1858066.55%
GOOG230120P001675002022-08-31 1:53PM EDT167.5056.8065.9070.300.00-252067.90%
GOOG230120P001700002022-08-17 1:09PM EDT170.0049.2665.4069.500.00-100.00%
GOOG230120P001725002022-07-15 10:00AM EDT172.5059.5347.5052.300.00--00.00%
GOOG230120P001750002022-07-28 12:21PM EDT175.0061.5361.4066.000.00-100.00%
GOOG230120P001775002022-08-15 12:05AM EDT177.5072.7562.5069.600.00---0.00%
GOOG230120P001800002022-09-21 3:40PM EDT180.0080.5078.4082.800.00-55016074.19%
GOOG230120P001850002022-08-03 11:09AM EDT185.0066.5271.5076.400.00-500.00%
GOOG230120P001900002022-09-21 3:40PM EDT190.0090.4488.4092.700.00-62016077.83%
GOOG230120P001950002022-08-15 12:05AM EDT195.0049.1180.0087.100.00---0.00%
GOOG230120P002000002022-08-15 12:05AM EDT200.0084.9285.0092.100.00---0.00%
GOOG230120P002050002022-08-15 12:05AM EDT205.0086.2790.0097.100.00---0.00%
GOOG230120P002100002022-08-15 12:05AM EDT210.0093.4795.00102.100.00---0.00%
GOOG230120P002150002022-08-15 12:05AM EDT215.0082.09100.00107.100.00---0.00%
GOOG230120P002200002022-08-01 10:41AM EDT220.00104.64107.10111.800.00-400.00%
GOOG230120P002250002022-08-15 12:05AM EDT225.0089.86107.70117.100.00---0.00%
GOOG230120P007200002022-07-15 2:52PM EDT720.000.660.000.000.00-133490.00%
GOOG230120P007400002022-07-13 12:12PM EDT740.000.750.000.000.00-201240.00%
GOOG230120P007600002022-07-01 1:22PM EDT760.001.900.000.000.00-14500.00%
GOOG230120P007800002022-07-15 2:40PM EDT780.000.910.000.000.00-271030.00%
GOOG230120P008000002022-07-15 10:39AM EDT800.000.960.000.000.00-21050.00%
GOOG230120P008200002021-11-10 7:55AM EDT820.003.400.701.550.00-1130.00%
GOOG230120P008400002021-11-15 12:05PM EDT840.001.700.0010.000.00-2120.00%
GOOG230120P008600002022-01-25 11:40AM EDT860.002.801.002.700.00-4280.00%
GOOG230120P008800002022-05-09 12:06PM EDT880.003.260.154.900.00-1250.00%
GOOG230120P009000002022-07-15 2:40PM EDT900.002.060.000.000.00-18930.00%
GOOG230120P009200002022-01-05 11:19AM EDT920.002.500.952.800.00-4230.00%
GOOG230120P009400002022-05-31 12:56PM EDT940.002.753.004.100.00-2410.00%
GOOG230120P009600002022-06-28 9:42AM EDT960.002.080.000.000.00-5510.00%
GOOG230120P009800002022-06-10 3:18PM EDT980.004.301.504.500.00-3350.00%
GOOG230120P010000002022-07-11 12:32PM EDT1,000.003.500.000.000.00-22390.00%
GOOG230120P010200002022-05-24 11:16AM EDT1,020.008.153.905.600.00-6460.00%
GOOG230120P010400002022-07-05 9:48AM EDT1,040.006.400.000.000.00-21030.00%
GOOG230120P010600002022-06-30 10:17AM EDT1,060.007.200.000.000.00-1990.00%
GOOG230120P010800002022-06-28 10:46AM EDT1,080.005.000.000.000.00-11590.00%
GOOG230120P011000002022-07-15 2:42PM EDT1,100.005.200.000.000.00-22460.00%
GOOG230120P011200002022-06-28 1:11PM EDT1,120.006.800.000.000.00-1630.00%
GOOG230120P011400002022-07-15 11:03AM EDT1,140.006.340.000.000.00-32730.00%
GOOG230120P011600002022-06-17 3:52PM EDT1,160.0011.300.000.000.00-2460.00%
GOOG230120P011800002022-06-30 9:41AM EDT1,180.0010.900.000.000.00-1540.00%
GOOG230120P012000002022-07-06 2:06PM EDT1,200.009.000.000.000.00-11910.00%
GOOG230120P012200002022-07-15 11:03AM EDT1,220.008.870.000.000.00-24520.00%
GOOG230120P012400002022-06-29 9:35AM EDT1,240.0011.900.000.000.00-3620.00%
GOOG230120P012600002022-05-12 9:30AM EDT1,260.0021.1313.5015.800.00-22460.00%
GOOG230120P012800002022-06-23 10:13AM EDT1,280.0013.490.000.000.00-12250.00%
GOOG230120P013000002022-07-14 12:51PM EDT1,300.0015.000.000.000.00-23330.00%
GOOG230120P013200002022-05-12 2:03PM EDT1,320.0028.4017.1023.400.00-12370.00%
GOOG230120P013400002022-06-16 3:22PM EDT1,340.0025.8413.5015.500.00-1290.00%
GOOG230120P013600002022-07-14 12:14PM EDT1,360.0017.710.000.000.00-2430.00%
GOOG230120P013800002022-06-30 10:02AM EDT1,380.0025.000.000.000.00-1900.00%
GOOG230120P014000002022-07-14 3:58PM EDT1,400.0019.800.000.000.00-13330.00%
GOOG230120P014100002022-07-06 3:11PM EDT1,410.0018.4017.5019.500.00-21680.00%
GOOG230120P014200002022-07-07 10:59AM EDT1,420.0017.720.000.000.00-1630.00%
GOOG230120P014300002022-05-20 11:36AM EDT1,430.0033.3029.2031.500.00-1590.00%
GOOG230120P014400002022-07-14 12:14PM EDT1,440.0023.490.000.000.00-2820.00%
GOOG230120P014500002022-07-11 3:41PM EDT1,450.0019.770.000.000.00-1300.00%
GOOG230120P014600002022-05-26 10:38AM EDT1,460.0039.4017.6020.400.00-1001220.00%
GOOG230120P014700002022-02-16 10:46AM EDT1,470.0016.1015.8017.300.00-10170.00%
GOOG230120P014800002022-06-09 3:04PM EDT1,480.0024.9018.2019.500.00-160.00%
GOOG230120P014900002022-07-15 9:46AM EDT1,490.0025.500.000.000.00-5380.00%
GOOG230120P015000002022-07-14 1:10PM EDT1,500.0029.900.000.000.00-123360.00%
GOOG230120P015100002022-07-11 12:29PM EDT1,510.0023.600.000.000.00-3110.00%
GOOG230120P015150002022-07-05 3:11PM EDT1,515.0029.900.000.000.00-7120.00%
GOOG230120P015200002022-06-17 11:45AM EDT1,520.0042.100.000.000.00-3860.00%
GOOG230120P015250002022-06-17 11:31AM EDT1,525.0041.700.000.000.00-2690.00%
GOOG230120P015300002022-03-24 11:30AM EDT1,530.0014.6028.8038.800.00-140.00%
GOOG230120P015350002022-06-29 9:56AM EDT1,535.0031.700.000.000.00-130.00%
GOOG230120P015400002021-11-10 7:55AM EDT1,540.00133.0013.5022.100.00--10.00%
GOOG230120P015450002022-07-05 3:11PM EDT1,545.0032.900.000.000.00-220.00%
GOOG230120P015500002022-07-14 10:05AM EDT1,550.0037.600.000.000.00-22130.00%
GOOG230120P015550002022-05-18 3:51PM EDT1,555.0045.3543.9046.800.00-1060.00%
GOOG230120P015600002022-07-15 9:46AM EDT1,560.0032.100.000.000.00-5160.00%
GOOG230120P015650002021-11-10 7:55AM EDT1,565.0045.1015.0023.300.00-1440.00%
GOOG230120P015700002022-04-11 1:55PM EDT1,570.0023.0147.9054.500.00-38240.00%
GOOG230120P015750002022-03-22 1:34PM EDT1,575.0016.6020.5029.000.00-1150.00%
GOOG230120P015800002022-06-29 9:56AM EDT1,580.0036.600.000.000.00-380.00%
GOOG230120P015850002022-06-29 9:56AM EDT1,585.0037.200.000.000.00-1110.00%
GOOG230120P015900002022-07-12 11:33AM EDT1,590.0031.260.000.000.00-2180.00%
GOOG230120P015950002022-07-14 10:33AM EDT1,595.0042.100.000.000.00-11480.00%
GOOG230120P016000002022-07-15 3:54PM EDT1,600.0036.300.000.000.00-76330.00%
GOOG230120P016100002022-06-22 9:56AM EDT1,610.0041.700.000.000.00-110.00%
GOOG230120P016200002022-07-07 1:23PM EDT1,620.0033.500.000.000.00-140.00%
GOOG230120P016300002022-07-07 1:56PM EDT1,630.0034.000.000.000.00-150.00%
GOOG230120P016400002022-07-11 12:45PM EDT1,640.0036.000.000.000.00-1181030.00%
GOOG230120P016500002022-07-14 11:30AM EDT1,650.0048.000.000.000.00-32130.00%
GOOG230120P016600002022-06-13 12:53PM EDT1,660.0067.7044.3046.100.00-5260.00%
GOOG230120P016700002022-06-14 1:56PM EDT1,670.0071.2047.5049.900.00-3180.00%
GOOG230120P016800002022-07-14 12:14PM EDT1,680.0051.420.000.000.00-2210.00%
GOOG230120P016900002022-07-05 11:33AM EDT1,690.0061.900.000.000.00-180.00%
GOOG230120P017000002022-07-14 12:31PM EDT1,700.0054.800.000.000.00-61220.00%
GOOG230120P017100002022-05-05 10:23AM EDT1,710.0053.2053.1056.300.00-1310.00%
GOOG230120P017200002022-07-07 10:17AM EDT1,720.0046.400.000.000.00-1280.00%
GOOG230120P017400002022-06-23 12:21PM EDT1,740.0060.600.000.000.00-11120.00%
GOOG230120P017500002022-07-15 11:23AM EDT1,750.0053.800.000.000.00-32340.00%
GOOG230120P017600002022-06-24 2:02PM EDT1,760.0051.300.000.000.00-1250.00%
GOOG230120P017800002022-07-01 1:40PM EDT1,780.0083.650.000.000.00-2210.00%
GOOG230120P018000002022-07-14 10:51AM EDT1,800.0075.400.000.000.00-11450.00%
GOOG230120P018200002022-07-11 9:30AM EDT1,820.0055.100.000.000.00-1500.00%
GOOG230120P018400002022-07-11 12:56PM EDT1,840.0064.600.000.000.00-61,0780.00%
GOOG230120P018500002022-07-15 10:03AM EDT1,850.0074.800.000.000.00-1410.00%
GOOG230120P018600002022-07-14 10:40AM EDT1,860.0090.200.000.000.00-111150.00%
GOOG230120P018800002022-07-14 11:53AM EDT1,880.0090.550.000.000.00-52530.00%
GOOG230120P019000002022-07-15 11:15AM EDT1,900.0082.600.000.000.00-43920.00%
GOOG230120P019200002022-07-13 2:00PM EDT1,920.0095.400.000.000.00-22040.00%
GOOG230120P019400002022-07-13 2:20PM EDT1,940.00103.100.000.000.00-4680.00%
GOOG230120P019500002022-07-12 2:22PM EDT1,950.0087.590.000.000.00-21470.00%
GOOG230120P019600002022-07-08 12:32PM EDT1,960.0082.900.000.000.00-21040.00%
GOOG230120P019800002022-06-27 12:02PM EDT1,980.0093.100.000.000.00-42670.00%
GOOG230120P020000002022-07-15 3:40PM EDT2,000.00115.000.000.000.00-26440.00%
GOOG230120P020500002022-07-15 2:10PM EDT2,050.00129.400.000.000.00-31080.00%
GOOG230120P021000002022-07-14 3:21PM EDT2,100.00155.880.000.000.00-132,3300.00%
GOOG230120P021500002022-07-15 9:31AM EDT2,150.00161.000.000.000.00-11,5250.00%
GOOG230120P022000002022-07-15 3:50PM EDT2,200.00189.050.000.000.00-53880.00%
GOOG230120P022500002022-07-15 11:11AM EDT2,250.00201.330.000.000.00-32810.00%
GOOG230120P023000002022-07-14 1:21PM EDT2,300.00254.770.000.000.00-42,8900.00%
GOOG230120P023500002022-07-14 1:24PM EDT2,350.00281.940.000.000.00-13,0590.00%
GOOG230120P024000002022-07-15 3:12PM EDT2,400.00289.160.000.000.00-42,0850.00%
GOOG230120P024500002022-07-01 10:06AM EDT2,450.00373.900.000.000.00-12320.00%
GOOG230120P025000002022-07-15 2:25PM EDT2,500.00353.500.000.000.00-42,0930.00%
GOOG230120P025500002022-07-05 11:51AM EDT2,550.00425.000.000.000.00-11,3250.00%
GOOG230120P026000002022-07-08 1:23PM EDT2,600.00340.000.000.000.00-12,3970.00%
GOOG230120P026500002022-07-07 12:36PM EDT2,650.00384.010.000.000.00-12380.00%
GOOG230120P027000002022-07-15 2:25PM EDT2,700.00500.900.000.000.00-21,6140.00%
GOOG230120P027500002022-07-08 12:28PM EDT2,750.00447.500.000.000.00-11,5760.00%
GOOG230120P028000002022-07-07 10:03AM EDT2,800.00521.300.000.000.00-34140.00%
GOOG230120P028500002022-07-15 11:13AM EDT2,850.00606.120.000.000.00-12600.00%
GOOG230120P029000002022-07-14 10:14AM EDT2,900.00723.980.000.000.00-124300.00%
GOOG230120P029500002022-07-14 10:13AM EDT2,950.00769.950.000.000.00-162650.00%
GOOG230120P030000002022-07-15 9:55AM EDT3,000.00766.100.000.000.00-27540.00%
GOOG230120P030500002022-07-15 10:56AM EDT3,050.00798.190.000.000.00-201010.00%
GOOG230120P031000002022-07-15 9:52AM EDT3,100.00866.550.000.000.00-6690.00%
GOOG230120P031500002022-07-14 11:58AM EDT3,150.00922.770.000.000.00-6400.00%
GOOG230120P032000002022-07-14 10:14AM EDT3,200.001,011.020.000.000.00-12360.00%
GOOG230120P032500002022-07-15 10:48AM EDT3,250.00991.000.000.000.00-1480.00%
GOOG230120P033000002022-07-15 9:55AM EDT3,300.001,056.850.000.000.00-2530.00%
GOOG230120P033500002022-07-15 9:54AM EDT3,350.001,104.900.000.000.00-18370.00%
GOOG230120P034000002022-07-15 10:56AM EDT3,400.001,140.410.000.000.00-8370.00%
GOOG230120P034500002022-07-15 10:00AM EDT3,450.001,190.500.000.000.00-1420.00%
GOOG230120P035000002022-07-14 11:10AM EDT3,500.001,277.190.000.000.00-620.00%
GOOG230120P035500002022-05-24 9:47AM EDT3,550.001,455.001,285.101,297.200.00-100.00%
GOOG230120P036000002022-07-15 10:00AM EDT3,600.001,341.500.000.000.00-180.00%
GOOG230120P037000002022-05-12 9:53AM EDT3,700.001,454.421,461.501,479.800.00-100.00%
GOOG230120P038000002022-05-12 9:53AM EDT3,800.001,554.221,552.501,565.000.00-180.00%
GOOG230120P039000002022-02-03 10:40AM EDT3,900.00982.161,259.001,277.500.00-4410.00%
GOOG230120P040000002022-05-10 11:39AM EDT4,000.001,698.341,692.501,710.500.00-200.00%
GOOG230120P041000002022-04-25 9:30AM EDT4,100.001,725.400.000.000.00-100.00%
GOOG230120P042000002022-05-10 3:05PM EDT4,200.001,869.331,892.501,911.000.00-200.00%
GOOG230120P043000002022-03-17 11:06AM EDT4,300.001,641.731,746.001,764.500.00-4450.00%
GOOG230120P044000002022-05-10 3:05PM EDT4,400.002,069.382,092.002,109.700.00-200.00%
GOOG230120P045000002022-03-03 3:34PM EDT4,500.001,797.101,677.001,695.000.00--00.00%