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
2,213.39-31.74 (-1.41%)
市場開市。 截至 12:53PM 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
GOOG230120C007200002022-06-03 3:55PM EDT720.001,585.481,498.001,514.100.00-3627885.66%
GOOG230120C007400002022-06-03 3:53PM EDT740.001,563.431,478.201,494.400.00-1619184.02%
GOOG230120C007600002022-06-03 3:58PM EDT760.001,545.421,458.701,474.900.00-2018382.73%
GOOG230120C007800002022-06-03 1:34PM EDT780.001,523.221,440.201,455.700.00-215682.19%
GOOG230120C008000002022-06-29 9:52AM EDT800.001,479.101,423.701,435.700.00-17882.22%
GOOG230120C008200002022-06-03 10:27AM EDT820.001,502.521,401.201,417.500.00-116780.04%
GOOG230120C008400002022-06-28 10:30AM EDT840.001,481.781,381.701,397.200.00-112578.37%
GOOG230120C008600002022-06-02 3:25PM EDT860.001,508.531,362.201,377.500.00-49377.03%
GOOG230120C008800002022-06-03 10:36AM EDT880.001,436.601,342.801,357.700.00-17075.71%
GOOG230120C009000002022-06-21 2:05PM EDT900.001,360.051,323.501,339.200.00-28575.04%
GOOG230120C009200002022-06-02 3:08PM EDT920.001,450.201,304.101,321.000.00-27374.43%
GOOG230120C009400002022-06-02 3:11PM EDT940.001,430.871,284.601,300.500.00-26972.80%
GOOG230120C009600002022-06-02 3:13PM EDT960.001,409.631,265.501,280.700.00-25871.65%
GOOG230120C009800002022-06-02 3:34PM EDT980.001,384.261,246.001,261.600.00-22870.63%
GOOG230120C010000002022-06-17 3:50PM EDT1,000.001,192.601,226.001,241.900.00-17269.21%
GOOG230120C010200002021-12-30 10:30AM EDT1,020.001,920.601,656.501,672.800.00-122232.89%
GOOG230120C010400002022-06-15 1:58PM EDT1,040.001,183.391,187.801,204.200.00-44467.66%
GOOG230120C010600002022-06-02 10:42AM EDT1,060.001,264.081,168.401,183.900.00-22266.28%
GOOG230120C010800002021-11-10 7:51AM EDT1,080.001,785.351,896.501,915.500.00-621339.25%
GOOG230120C011000002022-06-28 10:52AM EDT1,100.001,221.101,130.101,147.100.00-217864.95%
GOOG230120C011200002022-04-11 2:52PM EDT1,120.001,516.071,180.001,197.300.00-21894.21%
GOOG230120C011400002022-03-24 9:42AM EDT1,140.001,672.601,274.201,290.500.00-216128.56%
GOOG230120C011600002022-05-25 3:26PM EDT1,160.00997.451,229.501,247.400.00-119118.98%
GOOG230120C011800002021-11-10 7:51AM EDT1,180.001,668.111,799.001,818.000.00-1012303.11%
GOOG230120C012000002022-05-13 2:58PM EDT1,200.001,153.951,054.101,071.800.00-22269.73%
GOOG230120C012200002022-05-04 2:00PM EDT1,220.001,186.001,092.501,110.500.00-11789.10%
GOOG230120C012400002022-06-17 10:49AM EDT1,240.00909.20998.001,015.000.00-11959.47%
GOOG230120C012600002022-05-04 2:30PM EDT1,260.001,142.401,055.001,072.900.00-11386.22%
GOOG230120C012800002022-05-27 1:02PM EDT1,280.001,000.001,115.501,133.000.00-216107.29%
GOOG230120C013000002022-05-11 11:53AM EDT1,300.001,046.47960.60978.800.00-22164.93%
GOOG230120C013200002022-04-19 3:48PM EDT1,320.001,317.62928.70944.800.00-41358.55%
GOOG230120C013400002022-04-26 2:58PM EDT1,340.001,131.90861.50878.100.00-21034.81%
GOOG230120C013600002022-06-10 1:06PM EDT1,360.00915.43887.00903.100.00-32155.21%
GOOG230120C013800002021-12-14 10:30AM EDT1,380.001,542.701,472.201,484.900.00-87211.08%
GOOG230120C014000002022-05-27 10:23AM EDT1,400.00875.451,003.001,020.300.00-14097.00%
GOOG230120C014100002021-12-09 4:18PM EDT1,410.001,572.171,352.501,370.500.00-14182.98%
GOOG230120C014200002021-11-10 7:51AM EDT1,420.001,457.861,568.501,587.500.00-421242.39%
GOOG230120C014400002022-02-28 4:19PM EDT1,440.001,272.431,437.001,455.500.00-19207.40%
GOOG230120C014500002022-04-20 3:38PM EDT1,450.001,157.00785.00804.000.00-2749.11%
GOOG230120C014600002022-01-20 10:33AM EDT1,460.001,306.501,186.901,201.000.00-13147.23%
GOOG230120C014700002021-11-29 10:30AM EDT1,470.001,466.500.000.000.00-120.00%
GOOG230120C014800002022-05-06 9:33AM EDT1,480.00875.00853.00871.000.00-2372.56%
GOOG230120C014900002022-01-06 11:58AM EDT1,490.001,328.001,201.501,214.800.00-30153.43%
GOOG230120C015000002022-06-13 3:08PM EDT1,500.00719.20765.10777.700.00-26351.79%
GOOG230120C015100002021-11-10 7:51AM EDT1,510.00885.761,483.001,502.000.00-12225.02%
GOOG230120C015150002021-11-10 7:51AM EDT1,515.001,345.401,478.001,497.000.00-23224.04%
GOOG230120C015200002021-11-29 10:30AM EDT1,520.001,422.900.000.000.00-430.00%
GOOG230120C015250002021-11-10 7:51AM EDT1,525.001,422.301,469.001,488.000.00-12222.37%
GOOG230120C015300002022-01-10 10:31AM EDT1,530.001,213.501,321.401,340.000.00-12185.64%
GOOG230120C015350002021-11-10 7:51AM EDT1,535.001,113.531,459.501,478.500.00-11220.59%
GOOG230120C015400002021-11-10 7:51AM EDT1,540.001,177.471,454.501,474.000.00-114219.71%
GOOG230120C015450002021-11-10 7:51AM EDT1,545.001,223.051,450.001,469.000.00-12218.83%
GOOG230120C015500002022-04-25 10:18AM EDT1,550.00934.40637.30654.600.00-290.00%
GOOG230120C015550002022-05-31 3:54PM EDT1,555.00793.00716.90728.500.00-1850.10%
GOOG230120C015600002022-06-16 3:31PM EDT1,560.00655.60711.30726.400.00-121450.11%
GOOG230120C015650002022-04-18 9:30AM EDT1,565.001,033.050.000.000.00-460.00%
GOOG230120C015700002022-02-02 10:44AM EDT1,570.001,466.701,146.001,162.600.00-12148.61%
GOOG230120C015750002022-01-10 10:30AM EDT1,575.001,164.500.000.000.00-140.00%
GOOG230120C015800002021-11-05 11:20AM EDT1,580.001,450.381,307.501,327.500.00-15186.41%
GOOG230120C015850002022-04-11 10:41AM EDT1,585.001,080.56778.00792.200.00-1270.78%
GOOG230120C015900002021-11-10 7:51AM EDT1,590.001,099.111,407.501,427.000.00-13211.26%
GOOG230120C015950002021-11-10 7:51AM EDT1,595.001,192.691,403.001,422.000.00-12210.42%
GOOG230120C016000002022-06-06 11:12AM EDT1,600.00820.60677.00691.900.00-26951.02%
GOOG230120C016100002021-12-09 2:46PM EDT1,610.001,398.001,165.501,183.500.00-19156.44%
GOOG230120C016200002021-10-27 12:08PM EDT1,620.001,354.191,270.501,289.000.00-120180.69%
GOOG230120C016300002021-11-04 3:30PM EDT1,630.001,381.551,262.501,282.000.00-123179.73%
GOOG230120C016400002022-06-29 3:59PM EDT1,640.00688.90642.20658.500.00-1150.03%
GOOG230120C016500002021-10-22 11:08AM EDT1,650.001,167.860.000.000.00-100.00%
GOOG230120C016600002022-06-27 10:03AM EDT1,660.00777.08626.60642.200.00-1149.60%
GOOG230120C016700002022-04-14 11:02AM EDT1,670.00953.40732.00747.700.00-1572.39%
GOOG230120C016800002022-06-02 10:18AM EDT1,680.00696.40609.30623.400.00-51248.55%
GOOG230120C016900002021-11-10 7:51AM EDT1,690.001,101.601,314.501,333.500.00-14195.77%
GOOG230120C017000002022-06-13 9:35AM EDT1,700.00565.15592.30609.600.00-65148.65%
GOOG230120C017100002021-11-10 7:51AM EDT1,710.001,083.801,296.001,315.000.00-14192.88%
GOOG230120C017200002022-03-31 1:21PM EDT1,720.001,151.15666.80683.000.00-141265.28%
GOOG230120C017400002022-06-02 12:46PM EDT1,740.00688.49560.90576.000.00-11047.40%
GOOG230120C017500002022-05-24 11:50AM EDT1,750.00473.00589.30606.200.00-92353.41%
GOOG230120C017600002022-05-13 1:58PM EDT1,760.00667.80562.80580.600.00-11851.22%
GOOG230120C017800002022-03-31 1:16PM EDT1,780.001,095.38619.10636.000.00-61263.01%
GOOG230120C018000002022-06-16 1:44PM EDT1,800.00460.00514.20530.200.00-18646.31%
GOOG230120C018200002022-05-31 12:14PM EDT1,820.00588.81498.80515.100.00-13445.93%
GOOG230120C018400002022-06-06 10:59AM EDT1,840.00632.30484.60499.500.00-52345.42%
GOOG230120C018500002022-06-16 11:18AM EDT1,850.00448.88475.40490.200.00-54044.86%
GOOG230120C018600002022-05-05 10:37AM EDT1,860.00575.95534.60552.100.00-61055.99%
GOOG230120C018800002022-06-09 12:22PM EDT1,880.00581.67454.90470.600.00-22244.75%
GOOG230120C019000002022-06-30 9:51AM EDT1,900.00422.50442.70454.70+10.50+2.55%35144.10%
GOOG230120C019200002022-06-30 9:51AM EDT1,920.00409.00428.20441.70+22.37+5.79%24043.96%
GOOG230120C019400002022-06-30 9:51AM EDT1,940.00394.60412.00427.60-126.95-24.34%211643.59%
GOOG230120C019500002022-06-30 9:51AM EDT1,950.00389.50405.70418.50-134.67-25.69%22043.03%
GOOG230120C019600002022-06-30 9:45AM EDT1,960.00381.50397.40413.60-60.05-13.60%21743.20%
GOOG230120C019800002022-06-30 9:45AM EDT1,980.00369.30385.10399.20-32.14-8.01%24042.71%
GOOG230120C020000002022-06-29 11:25AM EDT2,000.00354.10373.80385.60-49.00-12.16%627142.33%
GOOG230120C020500002022-06-30 9:45AM EDT2,050.00322.40341.30353.40-60.55-15.81%67441.55%
GOOG230120C021000002022-06-30 10:38AM EDT2,100.00290.98310.60322.20-52.03-15.17%719540.73%
GOOG230120C021500002022-06-30 9:54AM EDT2,150.00262.00281.60292.30-46.00-14.94%628739.91%
GOOG230120C022000002022-06-30 12:20PM EDT2,200.00251.50253.80265.00-28.50-10.18%336839.28%
GOOG230120C022500002022-06-30 12:11PM EDT2,250.00222.38228.00238.20-27.62-11.05%431538.51%
GOOG230120C023000002022-06-30 11:13AM EDT2,300.00194.00207.20211.20-24.20-11.09%241037.49%
GOOG230120C023500002022-06-28 9:41AM EDT2,350.00252.90184.20188.900.00-112036.96%
GOOG230120C024000002022-06-30 10:41AM EDT2,400.00149.20164.00168.20-25.30-14.50%341036.45%
GOOG230120C024500002022-06-30 11:18AM EDT2,450.00139.00145.10149.90-67.50-32.69%320636.09%
GOOG230120C025000002022-06-30 11:08AM EDT2,500.00125.00128.00132.10-15.00-10.71%773935.58%
GOOG230120C025500002022-06-30 10:00AM EDT2,550.0099.70112.40116.40-20.30-16.92%322135.18%
GOOG230120C026000002022-06-30 11:26AM EDT2,600.0095.6098.50102.40-11.40-10.65%560834.84%
GOOG230120C026500002022-06-30 10:15AM EDT2,650.0076.0086.0089.50-16.75-18.06%514234.48%
GOOG230120C027000002022-06-30 10:36AM EDT2,700.0069.3075.1078.50-17.70-20.34%948934.24%
GOOG230120C027500002022-06-30 10:26AM EDT2,750.0057.6065.7068.60-13.30-18.76%322634.00%
GOOG230120C028000002022-06-30 11:20AM EDT2,800.0055.8057.0060.10-7.40-11.71%3444233.85%
GOOG230120C028500002022-06-30 10:33AM EDT2,850.0046.5049.6052.20-8.65-15.68%529033.63%
GOOG230120C029000002022-06-28 3:45PM EDT2,900.0040.5243.3045.50-10.88-21.17%247633.49%
GOOG230120C029500002022-06-28 3:52PM EDT2,950.0044.5037.6039.700.00-264633.40%
GOOG230120C030000002022-06-30 10:36AM EDT3,000.0030.5032.9034.70-6.81-18.25%41,14033.34%
GOOG230120C030500002022-06-24 3:46PM EDT3,050.0049.2028.9030.600.00-10117233.38%
GOOG230120C031000002022-06-28 2:11PM EDT3,100.0030.3025.1026.800.00-11,08233.36%
GOOG230120C031500002022-06-28 10:40AM EDT3,150.0028.7022.0023.700.00-114833.43%
GOOG230120C032000002022-06-30 9:32AM EDT3,200.0020.0019.4020.90-3.00-13.04%3563533.49%
GOOG230120C032500002022-06-24 2:32PM EDT3,250.0027.6017.1018.600.00-113233.61%
GOOG230120C033000002022-06-28 10:14AM EDT3,300.0020.3015.2016.600.00-127333.75%
GOOG230120C033500002022-06-24 2:32PM EDT3,350.0021.5913.6014.900.00-16933.92%
GOOG230120C034000002022-06-29 3:52PM EDT3,400.0011.2012.0013.30-2.40-17.65%244234.05%
GOOG230120C034500002022-06-30 10:53AM EDT3,450.0010.6510.6012.00-1.85-14.80%416334.25%
GOOG230120C035000002022-06-30 12:36PM EDT3,500.0010.109.6010.80-1.95-16.18%1221434.41%
GOOG230120C035500002022-06-30 12:26PM EDT3,550.009.408.709.90-1.75-15.70%15334.69%
GOOG230120C036000002022-06-10 11:49AM EDT3,600.0010.697.709.000.00-114234.90%
GOOG230120C037000002022-06-30 10:08AM EDT3,700.006.206.307.50-1.30-17.33%19535.34%
GOOG230120C038000002022-06-27 12:54PM EDT3,800.008.105.406.500.00-127735.96%
GOOG230120C039000002022-06-30 10:08AM EDT3,900.004.464.505.60-0.94-17.41%120036.51%
GOOG230120C040000002022-06-29 9:37AM EDT4,000.005.003.804.800.00-259936.98%
GOOG230120C041000002022-06-21 1:31PM EDT4,100.004.283.304.300.00-523137.64%
GOOG230120C042000002022-06-28 1:55PM EDT4,200.003.502.904.000.00-129038.46%
GOOG230120C043000002022-06-16 1:11PM EDT4,300.002.602.503.600.00-122539.07%
GOOG230120C044000002022-06-29 9:29AM EDT4,400.003.102.203.200.00-136439.58%
GOOG230120C045000002022-06-30 9:45AM EDT4,500.002.202.003.10-0.70-24.14%5476540.48%
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
GOOG230120P007200002022-06-29 10:47AM EDT720.000.650.851.600.00-1033460.61%
GOOG230120P007400002022-06-29 2:15PM EDT740.001.101.001.700.00-412059.89%
GOOG230120P007600002022-06-29 2:14PM EDT760.001.200.701.850.00-25358.11%
GOOG230120P007800002022-06-15 3:58PM EDT780.001.500.852.000.00-7511157.52%
GOOG230120P008000002022-06-22 1:22PM EDT800.001.151.052.200.00-610857.11%
GOOG230120P008200002021-11-10 7:55AM EDT820.003.400.701.550.00-11353.39%
GOOG230120P008400002021-11-15 12:05PM EDT840.001.700.0010.000.00-21263.72%
GOOG230120P008600002022-01-25 11:40AM EDT860.002.801.002.700.00-42854.16%
GOOG230120P008800002022-05-09 12:06PM EDT880.003.260.154.900.00-12555.13%
GOOG230120P009000002022-06-21 2:05PM EDT900.002.642.203.300.00-29754.52%
GOOG230120P009200002022-01-05 11:19AM EDT920.002.500.952.800.00-42350.63%
GOOG230120P009400002022-05-31 12:56PM EDT940.002.752.853.900.00-24153.60%
GOOG230120P009600002022-06-28 9:42AM EDT960.002.083.204.200.00-55153.10%
GOOG230120P009800002022-06-10 3:18PM EDT980.004.303.504.600.00-33552.60%
GOOG230120P010000002022-06-28 9:46AM EDT1,000.003.704.005.100.00-124752.33%
GOOG230120P010200002022-05-24 11:16AM EDT1,020.008.153.905.600.00-64651.49%
GOOG230120P010400002022-05-20 1:08PM EDT1,040.009.396.107.800.00-910353.56%
GOOG230120P010600002022-06-30 10:17AM EDT1,060.007.205.406.50+1.80+33.33%19950.99%
GOOG230120P010800002022-06-28 10:46AM EDT1,080.005.006.007.000.00-115950.57%
GOOG230120P011000002022-06-17 2:28PM EDT1,100.008.806.607.600.00-124850.17%
GOOG230120P011200002022-06-28 1:11PM EDT1,120.006.807.208.300.00-16350.40%
GOOG230120P011400002022-06-30 10:21AM EDT1,140.0010.507.908.90+4.40+72.13%1049.88%
GOOG230120P011600002022-06-17 3:52PM EDT1,160.0011.308.609.700.00-24649.52%
GOOG230120P011800002022-06-24 10:02AM EDT1,180.0010.909.3010.40+3.40+45.33%15449.02%
GOOG230120P012000002022-06-30 9:41AM EDT1,200.0012.9010.1011.30+2.80+27.72%319148.66%
GOOG230120P012200002022-06-29 9:33AM EDT1,220.0010.9011.0012.100.00-1048.18%
GOOG230120P012400002022-06-29 9:35AM EDT1,240.0011.9012.0013.100.00-36247.82%
GOOG230120P012600002022-05-12 9:30AM EDT1,260.0021.1313.5015.800.00-224648.60%
GOOG230120P012800002022-06-23 10:13AM EDT1,280.0013.4913.9015.200.00-122547.04%
GOOG230120P013000002022-06-30 10:02AM EDT1,300.0018.9015.1016.30+4.00+26.85%332846.63%
GOOG230120P013200002022-05-12 2:03PM EDT1,320.0028.4017.1023.400.00-123749.55%
GOOG230120P013400002022-06-16 3:22PM EDT1,340.0025.8417.6018.800.00-12945.87%
GOOG230120P013600002022-05-24 2:08PM EDT1,360.0030.0016.6019.400.00-384445.08%
GOOG230120P013800002022-06-30 10:02AM EDT1,380.0025.0020.3021.70+6.70+36.61%19045.18%
GOOG230120P014000002022-06-29 9:32AM EDT1,400.0021.0021.8023.200.00-233144.80%
GOOG230120P014100002022-06-09 3:55PM EDT1,410.0020.6022.6024.100.00-217044.67%
GOOG230120P014200002022-02-16 10:52AM EDT1,420.0014.4013.5014.900.00-56239.28%
GOOG230120P014300002022-05-20 11:36AM EDT1,430.0033.3029.2031.500.00-15946.79%
GOOG230120P014400002022-03-01 12:09PM EDT1,440.0016.506.0016.000.00-58138.88%
GOOG230120P014500002022-06-07 3:58PM EDT1,450.0022.4026.0027.500.00-3043.94%
GOOG230120P014600002022-05-26 10:38AM EDT1,460.0039.4017.6020.400.00-10012240.14%
GOOG230120P014700002022-02-16 10:46AM EDT1,470.0016.1015.8017.300.00-101738.04%
GOOG230120P014800002022-06-09 3:04PM EDT1,480.0024.9028.9030.500.00-1643.49%
GOOG230120P014900002022-06-30 9:45AM EDT1,490.0034.0029.9031.40+15.80+86.81%103443.28%
GOOG230120P015000002022-06-30 9:41AM EDT1,500.0034.3030.9032.50+12.10+54.50%233043.13%
GOOG230120P015100002022-02-24 12:06PM EDT1,510.0027.6511.7014.600.00-2934.59%
GOOG230120P015150002022-06-29 9:56AM EDT1,515.0029.7032.5034.100.00-1542.88%
GOOG230120P015200002022-06-17 11:45AM EDT1,520.0042.1033.1034.700.00-38642.81%
GOOG230120P015250002022-06-17 11:31AM EDT1,525.0041.7033.6035.200.00-2042.71%
GOOG230120P015300002022-03-24 11:30AM EDT1,530.0014.6028.8038.800.00-1443.70%
GOOG230120P015350002022-06-29 9:56AM EDT1,535.0031.7034.8036.400.00-1342.57%
GOOG230120P015400002021-11-10 7:55AM EDT1,540.00133.0013.5022.100.00--136.72%
GOOG230120P015450002021-11-10 7:55AM EDT1,545.00125.0014.0022.400.00-5036.59%
GOOG230120P015500002022-06-21 12:13PM EDT1,550.0036.0036.5038.200.00-521342.34%
GOOG230120P015550002022-05-18 3:51PM EDT1,555.0045.3543.9046.800.00-10644.88%
GOOG230120P015600002022-06-14 10:24AM EDT1,560.0052.2037.7039.500.00-11542.20%
GOOG230120P015650002021-11-10 7:55AM EDT1,565.0045.1015.0023.300.00-14435.94%
GOOG230120P015700002022-04-11 1:55PM EDT1,570.0023.0147.9054.500.00-382446.33%
GOOG230120P015750002022-03-22 1:34PM EDT1,575.0016.6020.5029.000.00-11537.65%
GOOG230120P015800002022-06-29 9:56AM EDT1,580.0036.6040.2041.900.00-3041.84%
GOOG230120P015850002022-06-29 9:56AM EDT1,585.0037.2041.0042.400.00-11141.71%
GOOG230120P015900002022-05-25 1:09PM EDT1,590.0065.2027.3030.700.00-61737.47%
GOOG230120P015950002022-05-25 1:21PM EDT1,595.0066.6027.7031.100.00-114637.34%
GOOG230120P016000002022-06-30 10:12AM EDT1,600.0053.2242.9044.60+14.42+37.16%10041.53%
GOOG230120P016100002022-06-22 9:56AM EDT1,610.0041.7044.3046.000.00-1141.38%
GOOG230120P016200002022-04-26 1:13PM EDT1,620.0045.6054.3059.300.00-2344.63%
GOOG230120P016300002022-06-13 12:53PM EDT1,630.0062.2046.9048.700.00-1441.02%
GOOG230120P016400002022-06-24 9:49AM EDT1,640.0038.0048.6050.400.00-1040.92%
GOOG230120P016500002022-06-07 11:02AM EDT1,650.0042.5050.1052.000.00-10021140.79%
GOOG230120P016600002022-06-13 12:53PM EDT1,660.0067.7051.7053.500.00-52640.62%
GOOG230120P016700002022-06-14 1:56PM EDT1,670.0071.2053.3055.200.00-31840.49%
GOOG230120P016800002022-06-10 2:54PM EDT1,680.0056.0054.8056.800.00-12140.33%
GOOG230120P016900002022-05-19 12:40PM EDT1,690.0063.0066.1069.500.00-2842.98%
GOOG230120P017000002022-06-24 11:30AM EDT1,700.0043.0058.3060.300.00-1212640.05%
GOOG230120P017100002022-05-05 10:23AM EDT1,710.0053.2053.1056.300.00-13138.43%
GOOG230120P017200002022-06-24 1:53PM EDT1,720.0045.5061.8063.900.00-12839.76%
GOOG230120P017400002022-06-23 12:21PM EDT1,740.0060.6065.5067.700.00-111239.48%
GOOG230120P017500002022-06-22 10:40AM EDT1,750.0059.0067.4069.600.00-223039.32%
GOOG230120P017600002022-06-24 2:02PM EDT1,760.0051.3069.3071.600.00-12539.18%
GOOG230120P017800002022-06-24 1:58PM EDT1,780.0054.3073.4075.800.00-22138.91%
GOOG230120P018000002022-06-30 11:12AM EDT1,800.0085.8077.6080.10+28.40+49.48%515138.63%
GOOG230120P018200002022-06-24 1:59PM EDT1,820.0061.1082.1084.600.00-15038.35%
GOOG230120P018400002022-06-30 9:36AM EDT1,840.0091.2086.6089.40+28.20+44.76%11,07238.09%
GOOG230120P018500002022-06-24 11:00AM EDT1,850.0066.5089.2091.700.00-34537.93%
GOOG230120P018600002022-06-29 3:19PM EDT1,860.0085.5091.5094.300.00-211537.82%
GOOG230120P018800002022-06-28 9:37AM EDT1,880.0070.4096.4099.400.00-125037.54%
GOOG230120P019000002022-06-30 10:12AM EDT1,900.00121.47101.70104.80+28.97+31.32%1039837.29%
GOOG230120P019200002022-06-29 9:52AM EDT1,920.0095.00107.10110.400.00-1120137.03%
GOOG230120P019400002022-06-24 2:59PM EDT1,940.0082.90112.70116.200.00-26736.77%
GOOG230120P019500002022-06-29 2:02PM EDT1,950.00108.00115.90119.100.00-114736.63%
GOOG230120P019600002022-06-27 1:36PM EDT1,960.0089.30118.70122.100.00-310436.49%
GOOG230120P019800002022-06-27 12:02PM EDT1,980.0093.10124.90128.900.00-426736.33%
GOOG230120P020000002022-06-30 10:38AM EDT2,000.00146.50130.80135.00+23.44+19.05%865036.00%
GOOG230120P020500002022-06-27 10:10AM EDT2,050.00109.20148.40151.700.00-711535.27%
GOOG230120P021000002022-06-30 12:38PM EDT2,100.00170.00167.30171.30+15.10+9.75%42,33134.77%
GOOG230120P021500002022-06-27 10:16AM EDT2,150.00138.50187.20191.700.00-101,52134.13%
GOOG230120P022000002022-06-30 9:45AM EDT2,200.00225.50209.90214.30+28.07+14.22%438633.59%
GOOG230120P022500002022-06-28 9:30AM EDT2,250.00180.00233.60238.400.00-127733.01%
GOOG230120P023000002022-06-30 9:44AM EDT2,300.00279.00259.70264.50+36.25+14.93%12,89932.48%
GOOG230120P023500002022-06-27 3:46PM EDT2,350.00226.87287.20292.100.00-603,05831.91%
GOOG230120P024000002022-06-29 12:42PM EDT2,400.00355.26314.90324.30+54.84+18.25%12,08731.78%
GOOG230120P024500002022-06-23 12:37PM EDT2,450.00335.00345.90356.400.00-323431.38%
GOOG230120P025000002022-06-30 10:56AM EDT2,500.00408.60378.40388.60+42.70+11.67%32,10030.73%
GOOG230120P025500002022-06-29 10:14AM EDT2,550.00386.70412.50427.900.00-111,32631.01%
GOOG230120P026000002022-06-13 1:34PM EDT2,600.00510.34449.30462.700.00-12,39630.27%
GOOG230120P026500002022-06-29 3:56PM EDT2,650.00468.08487.50500.300.00-123729.75%
GOOG230120P027000002022-06-24 1:47PM EDT2,700.00437.50527.50542.800.00-21,61229.94%
GOOG230120P027500002022-06-22 1:37PM EDT2,750.00535.95567.50581.200.00-31,57729.03%
GOOG230120P028000002022-06-24 3:59PM EDT2,800.00492.79610.00623.700.00-3141728.73%
GOOG230120P028500002022-06-24 1:46PM EDT2,850.00555.54653.80670.300.00-925229.25%
GOOG230120P029000002022-06-24 1:44PM EDT2,900.00596.67699.80715.100.00-1843229.14%
GOOG230120P029500002022-06-22 12:14PM EDT2,950.00719.18743.90757.300.00-1825727.96%
GOOG230120P030000002022-06-30 10:48AM EDT3,000.00840.40790.90805.10+69.16+8.97%172528.35%
GOOG230120P030500002022-06-17 11:30AM EDT3,050.00904.27838.00852.100.00-13728.30%
GOOG230120P031000002022-06-22 11:27AM EDT3,100.00847.62885.40902.400.00-86029.48%
GOOG230120P031500002022-03-25 1:21PM EDT3,150.00470.75790.00808.500.00-20380.00%
GOOG230120P032000002022-06-17 11:30AM EDT3,200.001,051.32982.00998.900.00-13829.93%
GOOG230120P032500002022-04-13 2:32PM EDT3,250.00699.40924.00940.500.00-1360.00%
GOOG230120P033000002022-04-28 3:56PM EDT3,300.00930.001,037.601,056.000.00-1400.00%
GOOG230120P033500002022-04-06 10:58AM EDT3,350.00658.101,027.601,042.700.00-8200.00%
GOOG230120P034000002022-03-23 9:53AM EDT3,400.00680.00957.20972.100.00-9320.00%
GOOG230120P034500002022-04-22 1:32PM EDT3,450.001,058.291,254.501,273.000.00-6343.80%
GOOG230120P035000002022-05-09 3:55PM EDT3,500.001,244.001,146.501,165.000.00-120.00%
GOOG230120P035500002022-05-24 9:47AM EDT3,550.001,455.001,285.101,297.200.00-100.00%
GOOG230120P036000002022-04-25 9:30AM EDT3,600.001,231.820.000.000.00-180.00%
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%