GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月16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
GOOG230616C000450002023-03-03 10:30AM EDT45.0048.6057.1561.700.00-160.00%
GOOG230616C000500002023-05-12 2:28PM EDT50.0067.0073.5577.700.00-1247188.67%
GOOG230616C000520002022-12-06 1:00PM EDT52.0047.2235.1038.500.00-2740.00%
GOOG230616C000530002022-09-16 10:03AM EDT53.0052.0445.9049.500.00-22120.00%
GOOG230616C000540002022-09-07 10:06AM EDT54.0056.6146.8050.450.00--10.00%
GOOG230616C000550002023-03-16 1:38PM EDT55.0046.5052.8555.800.00-51090.00%
GOOG230616C000560002023-03-23 12:30PM EDT56.0051.6048.5052.200.00-150.00%
GOOG230616C000570002023-04-21 3:05PM EDT57.0049.0564.6068.500.00-6102142.97%
GOOG230616C000580002022-11-16 3:55PM EDT58.0043.4933.9536.050.00--20.00%
GOOG230616C000590002023-03-27 12:08PM EDT59.0044.7044.7048.500.00-140.00%
GOOG230616C000600002023-05-22 10:01AM EDT60.0067.3263.6067.750.00-1130159.38%
GOOG230616C000610002023-03-28 10:16AM EDT61.0041.3545.9549.850.00-27290.00%
GOOG230616C000620002023-03-27 12:08PM EDT62.0041.8041.7045.500.00-26270.00%
GOOG230616C000630002023-03-28 1:52PM EDT63.0038.5543.9547.850.00-3780.00%
GOOG230616C000640002023-02-27 1:10PM EDT64.0027.5538.2538.850.00-32750.00%
GOOG230616C000650002023-03-29 11:34AM EDT65.0037.6541.0045.050.00-3770.00%
GOOG230616C000660002023-01-11 3:32PM EDT66.0028.1029.2532.950.00-1880.00%
GOOG230616C000670002023-03-28 10:00AM EDT67.0034.8539.9543.900.00-1350.00%
GOOG230616C000680002023-05-18 10:31AM EDT68.0055.0055.6059.400.00-1388112.89%
GOOG230616C000690002023-04-04 3:14PM EDT69.0036.8635.0038.950.00-11320.00%
GOOG230616C000700002023-05-11 11:51AM EDT70.0048.0753.6057.750.00-23739129.10%
GOOG230616C000710002023-04-26 12:50PM EDT71.0034.0052.6056.750.00-6200126.27%
GOOG230616C000720002023-04-26 12:34PM EDT72.0033.4551.6555.750.00-274125.49%
GOOG230616C000725002023-05-19 3:48PM EDT72.5051.0251.1555.300.00-20136125.98%
GOOG230616C000730002023-04-21 2:10PM EDT73.0034.1348.8052.350.00-11710.00%
GOOG230616C000740002023-03-14 11:08AM EDT74.0022.4534.6535.400.00-6520.00%
GOOG230616C000750002023-05-18 11:08AM EDT75.0048.3048.6552.800.00-22,145119.14%
GOOG230616C000760002023-04-26 12:03PM EDT76.0030.1047.6551.750.00-1166114.65%
GOOG230616C000770002023-03-22 3:52PM EDT77.0029.5027.8531.550.00-132000.00%
GOOG230616C000775002023-05-09 3:05PM EDT77.5031.2546.1550.300.00-8116112.40%
GOOG230616C000780002023-03-27 12:08PM EDT78.0026.6026.0029.500.00-51820.00%
GOOG230616C000790002023-05-09 1:21PM EDT79.0030.2544.6548.800.00-1171108.50%
GOOG230616C000800002023-05-26 10:46AM EDT80.0045.2543.6547.45-0.31-0.68%152491.99%
GOOG230616C000810002023-05-11 1:19PM EDT81.0036.8042.6547.000.00-1475108.98%
GOOG230616C000820002023-05-09 1:21PM EDT82.0027.3041.6545.800.00-2324100.88%
GOOG230616C000825002023-05-04 9:38AM EDT82.5024.0541.1545.300.00-333799.61%
GOOG230616C000830002023-05-09 9:45AM EDT83.0027.9040.6545.000.00-5727103.81%
GOOG230616C000840002023-05-17 3:13PM EDT84.0038.3239.7043.850.00-624698.63%
GOOG230616C000850002023-05-19 10:17AM EDT85.0039.6538.7043.000.00-11,05699.80%
GOOG230616C000860002023-05-12 2:42PM EDT86.0031.6537.7041.850.00-130193.75%
GOOG230616C000870002023-05-15 9:52AM EDT87.0031.5036.7040.850.00-134691.31%
GOOG230616C000875002023-05-26 3:44PM EDT87.5038.8636.2040.35+5.80+17.54%4027290.04%
GOOG230616C000880002023-05-16 2:42PM EDT88.0032.9435.7039.850.00-142688.87%
GOOG230616C000890002023-05-11 10:16AM EDT89.0028.8234.7038.850.00-339386.43%
GOOG230616C000900002023-05-26 2:25PM EDT90.0035.5833.7036.50+0.48+1.37%156,570107.96%
GOOG230616C000910002023-05-11 11:27AM EDT91.0027.7032.7036.850.00-201,35581.74%
GOOG230616C000920002023-05-26 3:07PM EDT92.0033.5031.7035.85+0.50+1.52%102,67179.39%
GOOG230616C000925002023-05-25 1:48PM EDT92.5032.0631.2535.400.00-21,19980.27%
GOOG230616C000930002023-05-26 11:07AM EDT93.0032.4030.7534.70+1.03+3.28%602,29674.80%
GOOG230616C000940002023-05-26 10:08AM EDT94.0032.2529.7533.90+1.70+5.56%11,64376.76%
GOOG230616C000950002023-05-26 2:59PM EDT95.0029.9828.7532.30-0.10-0.33%77,36558.11%
GOOG230616C000960002023-05-26 12:01PM EDT96.0029.8227.7531.90+1.18+4.12%41,09472.12%
GOOG230616C000970002023-05-26 3:28PM EDT97.0029.3626.7530.90+2.36+8.74%31,33469.82%
GOOG230616C000975002023-05-16 12:46PM EDT97.5023.2426.2530.400.00-11,75268.65%
GOOG230616C000980002023-05-26 3:24PM EDT98.0028.2926.5029.90+1.80+6.80%41,43478.71%
GOOG230616C000990002023-05-26 12:11PM EDT99.0027.2024.8028.90+0.72+2.72%21,46166.11%
GOOG230616C001000002023-05-26 3:56PM EDT100.0025.9724.8026.80+1.32+5.35%6921,10962.11%
GOOG230616C001010002023-05-26 3:18PM EDT101.0024.5724.1526.95+24.57-2078.76%
GOOG230616C001020002023-05-25 1:24PM EDT102.0022.9523.7025.950.00--281.30%
GOOG230616C001025002023-05-26 12:13PM EDT102.5023.7623.2025.50+2.30+10.72%76,49780.37%
GOOG230616C001030002023-05-26 12:49PM EDT103.0023.1421.5525.00+1.39+6.39%10267.80%
GOOG230616C001040002023-05-24 10:52AM EDT104.0017.4721.0524.000.00--770.31%
GOOG230616C001050002023-05-26 3:58PM EDT105.0020.8818.9023.00+0.97+4.87%4614,48655.27%
GOOG230616C001060002023-05-26 11:27AM EDT106.0019.5017.9522.05+19.50-3054.20%
GOOG230616C001070002023-05-25 3:35PM EDT107.0017.7016.9519.200.00--456.25%
GOOG230616C001075002023-05-26 3:47PM EDT107.5018.0516.5518.50+0.62+3.56%285,04450.73%
GOOG230616C001080002023-05-25 1:36PM EDT108.0017.1216.0019.400.00--373.29%
GOOG230616C001100002023-05-26 3:51PM EDT110.0016.1014.8516.10+1.10+7.33%6523,19146.97%
GOOG230616C001110002023-05-26 3:20PM EDT111.0015.0013.2515.25+3.77+33.57%2147.31%
GOOG230616C001120002023-05-26 12:00PM EDT112.0014.2512.7514.50+1.40+10.89%21348.90%
GOOG230616C001125002023-05-26 3:59PM EDT112.5013.6012.5013.90+1.35+11.02%2,5476,57646.05%
GOOG230616C001130002023-05-26 2:25PM EDT113.0013.1212.1513.70+0.17+1.31%1949.19%
GOOG230616C001140002023-05-25 3:07PM EDT114.0011.2010.9012.850.00--5648.51%
GOOG230616C001150002023-05-26 3:59PM EDT115.0011.3510.6011.45+0.85+8.10%36925,81040.28%
GOOG230616C001160002023-05-26 2:00PM EDT116.0010.4010.3510.55+0.51+5.16%31738.99%
GOOG230616C001170002023-05-26 2:40PM EDT117.009.409.2010.85+1.12+13.53%41351.39%
GOOG230616C001175002023-05-26 2:58PM EDT117.508.968.509.25+0.54+6.41%5815,65337.35%
GOOG230616C001180002023-05-26 3:50PM EDT118.008.758.0010.05+0.90+11.46%308750.26%
GOOG230616C001190002023-05-26 1:26PM EDT119.008.056.958.00+0.05+0.63%12835.86%
GOOG230616C001200002023-05-26 3:58PM EDT120.007.106.957.20+0.60+9.23%31715,01234.91%
GOOG230616C001210002023-05-26 2:57PM EDT121.006.286.256.45+0.80+14.60%257934.20%
GOOG230616C001220002023-05-26 3:20PM EDT122.005.605.557.20+0.57+11.33%26018047.17%
GOOG230616C001225002023-05-26 3:57PM EDT122.505.365.205.40+0.51+10.52%1799,53233.28%
GOOG230616C001230002023-05-26 3:57PM EDT123.005.004.905.10+0.45+9.89%25052833.28%
GOOG230616C001240002023-05-26 3:59PM EDT124.004.364.254.40+0.46+11.79%58443132.08%
GOOG230616C001250002023-05-26 3:59PM EDT125.003.763.703.95+0.36+10.59%1,37619,11832.74%
GOOG230616C001260002023-05-26 3:59PM EDT126.003.253.153.30+0.32+10.92%11,6641,14131.28%
GOOG230616C001270002023-05-26 3:59PM EDT127.002.782.573.30+0.26+10.32%68542135.14%
GOOG230616C001275002023-05-26 3:56PM EDT127.502.652.352.70+0.28+11.81%9208,06431.64%
GOOG230616C001280002023-05-26 3:54PM EDT128.002.392.102.51+0.28+13.27%24542931.67%
GOOG230616C001290002023-05-26 3:57PM EDT129.001.981.902.12+0.19+10.61%23650531.35%
GOOG230616C001300002023-05-26 3:59PM EDT130.001.641.551.69+0.14+9.33%2,53715,52230.23%
GOOG230616C001310002023-05-26 3:57PM EDT131.001.380.881.64+0.18+15.00%23479732.50%
GOOG230616C001320002023-05-26 3:32PM EDT132.001.171.101.65+0.15+14.71%18324935.27%
GOOG230616C001325002023-05-26 3:59PM EDT132.501.031.001.25+0.03+3.00%2343,56932.20%
GOOG230616C001330002023-05-26 3:56PM EDT133.000.960.910.97+0.10+11.63%17588630.10%
GOOG230616C001340002023-05-26 3:56PM EDT134.000.800.752.75+0.08+11.11%1461,36151.73%
GOOG230616C001350002023-05-26 3:56PM EDT135.000.660.621.00+0.03+4.76%3906,06634.94%
GOOG230616C001360002023-05-26 3:55PM EDT136.000.560.510.71+0.04+7.69%29531733.01%
GOOG230616C001370002023-05-26 12:01PM EDT137.000.480.430.47-0.02-4.00%2420430.96%
GOOG230616C001375002023-05-26 11:41AM EDT137.500.380.390.58-0.15-28.30%4123,09633.84%
GOOG230616C001380002023-05-26 1:32PM EDT138.000.370.360.41-0.07-15.91%1152,43331.59%
GOOG230616C001390002023-05-26 1:32PM EDT139.000.310.300.48+0.12+63.16%3019834.72%
GOOG230616C001400002023-05-26 3:56PM EDT140.000.270.260.78-0.01-3.57%1,3545,23241.80%
GOOG230616C001410002023-05-26 9:58AM EDT141.000.220.220.750.00-111143.12%
GOOG230616C001420002023-05-25 12:39PM EDT142.000.250.190.710.00--4444.24%
GOOG230616C001425002023-05-26 1:57PM EDT142.500.190.180.20-0.01-5.00%1942,86033.45%
GOOG230616C001450002023-05-26 3:30PM EDT145.000.150.130.220.00-955,09837.70%
GOOG230616C001475002023-05-26 1:57PM EDT147.500.110.100.260.00-403,27342.58%
GOOG230616C001500002023-05-26 2:49PM EDT150.000.090.000.100.00-4428,09238.97%
GOOG230616C001525002023-05-26 11:30AM EDT152.500.060.062.20-0.02-25.00%62,62469.19%
GOOG230616C001550002023-05-25 2:05PM EDT155.000.060.000.210.00-14,47250.59%
GOOG230616C001575002023-05-26 11:04AM EDT157.500.040.040.20-0.02-33.33%203,84353.17%
GOOG230616C001600002023-05-26 3:44PM EDT160.000.040.030.130.00-492,53252.34%
GOOG230616C001625002023-05-25 9:56AM EDT162.500.030.000.060.00-103,24349.41%
GOOG230616C001650002023-05-22 1:20PM EDT165.000.030.000.040.00-32,63149.41%
GOOG230616C001675002023-05-26 3:26PM EDT167.500.030.021.65+0.01+50.00%23,33684.96%
GOOG230616C001700002023-05-26 3:44PM EDT170.000.020.010.180.00-822,18460.35%
GOOG230616C001725002023-05-16 2:14PM EDT172.500.030.010.020.00-101,02850.78%
GOOG230616C001750002023-05-26 9:34AM EDT175.000.020.010.07+0.01+100.00%109,76158.59%
GOOG230616C001775002023-05-26 11:53AM EDT177.500.010.002.140.00-61,426102.88%
GOOG230616C001800002023-05-26 11:53AM EDT180.000.010.010.020.00-1061,19356.64%
GOOG230616C001850002023-05-25 3:20PM EDT185.000.010.000.170.00-289073.05%
GOOG230616C001900002023-05-11 12:49PM EDT190.000.010.000.160.00-21,55876.76%
GOOG230616C001950002023-05-25 12:01PM EDT195.000.010.000.310.00-14,08588.09%
GOOG230616C002000002023-05-11 1:56PM EDT200.000.010.000.300.00-1501,84991.80%
GOOG230616C002050002023-04-24 10:09AM EDT205.000.010.000.010.00-103,38268.75%
GOOG230616C002100002023-05-11 10:21AM EDT210.000.010.000.120.00-390489.26%
GOOG230616C002150002023-05-26 11:53AM EDT215.000.010.002.010.00-61,373140.67%
GOOG230616C002200002023-04-17 10:44AM EDT220.000.010.001.840.00-902,911142.72%
GOOG230616C002250002023-05-11 10:04AM EDT225.000.010.000.050.00-328,60590.63%
GOOG230616C010400002022-07-13 2:06PM EDT1,040.001,252.400.000.000.00-2250.00%
GOOG230616C010600002022-07-13 3:04PM EDT1,060.001,245.900.000.000.00-24250.00%
GOOG230616C011000002022-07-08 12:41PM EDT1,100.001,321.850.000.000.00-2250.00%
GOOG230616C011400002022-05-19 12:35PM EDT1,140.001,159.001,071.001,089.000.00-430.00%
GOOG230616C012000002022-06-13 12:38PM EDT1,200.001,047.281,110.101,126.600.00--10.00%
GOOG230616C012200002022-05-16 12:07AM EDT1,220.001,188.161,066.501,084.500.00---0.00%
GOOG230616C012400002022-05-19 12:34PM EDT1,240.001,075.75981.50999.500.00--10.00%
GOOG230616C012600002022-07-13 3:04PM EDT1,260.001,064.250.000.000.00-30450.00%
GOOG230616C012800002022-04-21 3:51PM EDT1,280.001,279.50969.00988.500.00-2130.00%
GOOG230616C013000002022-07-14 9:45AM EDT1,300.00982.700.000.000.00-1450.00%
GOOG230616C013200002022-04-19 2:57PM EDT1,320.001,337.12961.00980.000.00-860.00%
GOOG230616C013400002022-04-19 3:13PM EDT1,340.001,326.30943.50962.500.00--10.00%
GOOG230616C013600002022-06-15 2:57PM EDT1,360.00928.40965.00983.000.00-150.00%
GOOG230616C013800002022-03-08 10:30AM EDT1,380.001,223.101,401.101,414.500.00--10.00%
GOOG230616C014000002022-05-11 10:09AM EDT1,400.00987.90910.00928.000.00-140.00%
GOOG230616C014200002022-06-13 12:38PM EDT1,420.00858.92913.00924.900.00-170.00%
GOOG230616C014400002022-07-14 10:04AM EDT1,440.00848.200.000.000.00-1350.00%
GOOG230616C014500002022-06-09 3:15PM EDT1,450.00955.131,028.001,046.000.00-130.00%
GOOG230616C014600002021-11-10 7:51AM EDT1,460.001,410.001,546.501,565.000.00--10.00%
GOOG230616C014800002022-01-18 4:54PM EDT1,480.001,299.501,229.501,247.000.00--10.00%
GOOG230616C015000002022-04-26 1:05PM EDT1,500.001,001.49764.00782.000.00-160.00%
GOOG230616C015200002022-02-14 12:42PM EDT1,520.001,272.141,183.101,198.500.00-220.00%
GOOG230616C015400002022-07-11 9:35AM EDT1,540.00916.000.000.000.00-1150.00%
GOOG230616C015500002021-11-10 7:51AM EDT1,550.001,329.301,463.501,482.500.00--10.00%
GOOG230616C015600002021-11-10 7:51AM EDT1,560.001,320.501,454.501,473.500.00--10.00%
GOOG230616C015800002022-02-22 2:57PM EDT1,580.001,069.301,314.501,327.700.00-260.00%
GOOG230616C016000002022-05-23 10:05AM EDT1,600.00721.80769.40785.600.00-180.00%
GOOG230616C016200002022-04-22 10:43AM EDT1,620.00943.19687.50706.500.00-110.00%
GOOG230616C016400002022-04-19 2:57PM EDT1,640.001,051.88697.50716.000.00--40.00%
GOOG230616C016500002022-07-07 2:31PM EDT1,650.00856.450.000.000.00--250.00%
GOOG230616C016600002022-04-25 9:59AM EDT1,660.00873.00601.00619.000.00-120.00%
GOOG230616C016800002021-11-10 7:51AM EDT1,680.001,218.201,346.001,365.500.00--10.00%
GOOG230616C017000002022-06-16 10:08AM EDT1,700.00624.03682.50700.600.00-160.00%
GOOG230616C017200002022-03-02 12:02PM EDT1,720.001,063.661,178.001,196.500.00-150.00%
GOOG230616C017400002021-11-10 7:51AM EDT1,740.001,163.591,293.001,312.000.00-1110.00%
GOOG230616C017500002022-06-16 10:08AM EDT1,750.00588.03642.50660.800.00-170.00%
GOOG230616C017600002022-06-01 10:08AM EDT1,760.00704.00559.40573.500.00-170.00%
GOOG230616C017800002022-06-10 12:01PM EDT1,780.00617.36753.50770.800.00-220.00%
GOOG230616C018000002022-07-01 9:42AM EDT1,800.00547.900.000.000.00-45550.00%
GOOG230616C018200002022-06-21 1:18PM EDT1,820.00599.600.000.000.00-22050.00%
GOOG230616C018400002022-06-21 1:12PM EDT1,840.00584.900.000.000.00-24550.00%
GOOG230616C018500002022-06-21 12:52PM EDT1,850.00578.600.000.000.00-22850.00%
GOOG230616C018600002022-06-21 12:53PM EDT1,860.00572.250.000.000.00-23150.00%
GOOG230616C018800002022-06-21 1:22PM EDT1,880.00557.820.000.000.00-21650.00%
GOOG230616C019000002022-07-01 9:42AM EDT1,900.00480.300.000.000.00-55350.00%
GOOG230616C019200002022-06-06 1:45PM EDT1,920.00615.69565.00581.000.00-12100.00%
GOOG230616C019400002022-06-07 2:09PM EDT1,940.00593.19617.80630.200.00-4270.00%
GOOG230616C019500002022-06-07 10:21AM EDT1,950.00569.37599.10612.300.00-2250.00%
GOOG230616C019600002022-06-06 2:24PM EDT1,960.00583.60536.70555.000.00-430.00%
GOOG230616C019800002022-06-06 10:41AM EDT1,980.00595.26524.80540.000.00-260.00%
GOOG230616C020000002022-07-13 2:46PM EDT2,000.00483.010.000.000.00-29350.00%
GOOG230616C020500002022-06-01 1:48PM EDT2,050.00486.90388.10403.000.00-15670.00%
GOOG230616C021000002022-06-15 3:37PM EDT2,100.00410.00404.00422.000.00-3370.00%
GOOG230616C021500002022-07-07 10:42AM EDT2,150.00460.000.000.000.00-133650.00%
GOOG230616C022000002022-07-15 3:07PM EDT2,200.00352.000.000.000.00-24550.00%
GOOG230616C022500002022-07-07 3:35PM EDT2,250.00427.200.000.000.00-12950.00%
GOOG230616C023000002022-07-13 2:46PM EDT2,300.00312.050.000.000.00-99150.00%
GOOG230616C023500002022-07-08 11:42AM EDT2,350.00376.000.000.000.00-27850.00%
GOOG230616C024000002022-07-13 2:01PM EDT2,400.00261.700.000.000.00-17650.00%
GOOG230616C024500002022-07-14 12:44PM EDT2,450.00225.840.000.000.00-15150.00%
GOOG230616C025000002022-07-14 3:32PM EDT2,500.00215.000.000.000.00-210550.00%
GOOG230616C025500002022-07-13 2:49PM EDT2,550.00201.400.000.000.00-19850.00%
GOOG230616C026000002022-07-14 3:52PM EDT2,600.00174.740.000.000.00-15250.00%
GOOG230616C026500002022-07-08 12:25PM EDT2,650.00229.950.000.000.00-14550.00%
GOOG230616C027000002022-07-14 12:42PM EDT2,700.00144.680.000.000.00-213150.00%
GOOG230616C027500002022-07-15 9:47AM EDT2,750.00138.000.000.000.00-16750.00%
GOOG230616C028000002022-07-15 3:33PM EDT2,800.00125.000.000.000.00-112550.00%
GOOG230616C028500002022-06-21 2:57PM EDT2,850.00118.500.000.000.00-312150.00%
GOOG230616C029000002022-07-14 10:04AM EDT2,900.0092.000.000.000.00-524550.00%
GOOG230616C029500002022-07-07 1:00PM EDT2,950.00138.000.000.000.00-211150.00%
GOOG230616C030000002022-07-15 2:39PM EDT3,000.0083.600.000.000.00-264150.00%
GOOG230616C030500002022-07-13 9:41AM EDT3,050.0080.000.000.000.00-15150.00%
GOOG230616C031000002022-07-08 11:13AM EDT3,100.00106.910.000.000.00-111050.00%
GOOG230616C031500002022-07-01 1:15PM EDT3,150.0048.800.000.000.00-17350.00%
GOOG230616C032000002022-07-14 12:42PM EDT3,200.0054.730.000.000.00-13750.00%
GOOG230616C032500002022-06-08 10:40AM EDT3,250.0076.5580.0088.000.00-1361,491.04%
GOOG230616C033000002022-07-12 12:55PM EDT3,300.0061.900.000.000.00-14250.00%
GOOG230616C033500002022-05-26 2:28PM EDT3,350.0037.6059.0068.000.00-1181,285.79%
GOOG230616C034000002022-07-13 10:23AM EDT3,400.0044.600.000.000.00-13750.00%
GOOG230616C034500002022-05-25 2:51PM EDT3,450.0029.3048.1057.500.00-4251,193.46%
GOOG230616C035000002022-07-05 12:40PM EDT3,500.0034.400.000.000.00-457950.00%
GOOG230616C035500002022-05-03 3:54PM EDT3,550.0049.8540.0049.000.00-2111,124.85%
GOOG230616C036000002022-06-17 10:31AM EDT3,600.0024.250.000.000.00-13750.00%
GOOG230616C037000002022-07-07 12:35PM EDT3,700.0035.100.000.000.00-12650.00%
GOOG230616C038000002022-07-08 10:39AM EDT3,800.0027.500.000.000.00-16650.00%
GOOG230616C039000002022-06-29 1:14PM EDT3,900.0019.100.000.000.00-19150.00%
GOOG230616C040000002022-07-15 9:42AM EDT4,000.0015.500.000.000.00-16050.00%
GOOG230616C041000002022-07-15 2:24PM EDT4,100.0013.000.000.000.00-15250.00%
GOOG230616C042000002022-06-21 12:47PM EDT4,200.0013.900.000.000.00-23350.00%
GOOG230616C043000002022-07-06 10:39AM EDT4,300.0012.000.000.000.00-15950.00%
GOOG230616C044000002022-06-21 12:55PM EDT4,400.0011.400.000.000.00-213750.00%
GOOG230616C045000002022-07-13 1:48PM EDT4,500.008.900.000.000.00-439950.00%
認沽盤範圍2023年6月16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
GOOG230616P000450002023-05-11 9:33AM EDT45.000.010.000.010.00-26,715143.75%
GOOG230616P000500002023-05-16 2:51PM EDT50.000.010.002.130.00-11,425253.91%
GOOG230616P000520002023-04-06 1:50PM EDT52.000.030.001.850.00-25,614237.11%
GOOG230616P000530002023-04-10 10:48AM EDT53.000.020.000.060.00-12,349141.41%
GOOG230616P000540002023-05-23 9:33AM EDT54.000.010.002.130.00-12,103234.86%
GOOG230616P000550002023-05-05 10:06AM EDT55.000.010.000.240.00-21,020159.38%
GOOG230616P000560002023-05-01 9:47AM EDT56.000.010.000.160.00-1881148.44%
GOOG230616P000570002023-04-19 3:47PM EDT57.000.020.000.040.00-1518125.00%
GOOG230616P000580002023-04-20 11:35AM EDT58.000.020.000.040.00-20294121.88%
GOOG230616P000590002023-04-24 10:29AM EDT59.000.030.000.010.00-1352106.25%
GOOG230616P000600002023-05-05 10:16AM EDT60.000.020.000.450.00-1001,501157.23%
GOOG230616P000610002023-05-05 9:49AM EDT61.000.020.002.130.00-91283204.79%
GOOG230616P000620002023-05-05 10:06AM EDT62.000.020.001.510.00-6319186.72%
GOOG230616P000630002023-05-05 2:27PM EDT63.000.020.000.160.00-2371128.13%
GOOG230616P000640002023-05-05 2:28PM EDT64.000.020.002.130.00-12,903192.97%
GOOG230616P000650002023-05-15 12:30PM EDT65.000.010.000.250.00-14,686130.08%
GOOG230616P000660002023-05-24 11:49AM EDT66.000.010.002.130.00-100853185.40%
GOOG230616P000670002023-05-24 10:00AM EDT67.000.010.000.160.00-11,076117.58%
GOOG230616P000680002023-05-24 10:00AM EDT68.000.010.002.130.00-1613178.03%
GOOG230616P000690002023-05-24 11:51AM EDT69.000.010.000.910.00-50829146.68%
GOOG230616P000700002023-05-25 12:59PM EDT70.000.020.001.750.00-251,995163.57%
GOOG230616P000710002023-04-28 1:40PM EDT71.000.050.000.170.00-22719108.59%
GOOG230616P000720002023-05-26 10:08AM EDT72.000.010.000.010.00-10074278.13%
GOOG230616P000725002023-05-22 3:04PM EDT72.500.010.000.170.00-111,356104.69%
GOOG230616P000730002023-05-23 11:07AM EDT73.000.010.000.030.00-288785.16%
GOOG230616P000740002023-05-22 9:59AM EDT74.000.010.001.350.00-101,194142.19%
GOOG230616P000750002023-05-26 2:19PM EDT75.000.020.000.300.00-1083,946107.03%
GOOG230616P000760002023-05-26 2:08PM EDT76.000.010.000.11-0.01-50.00%396291.41%
GOOG230616P000770002023-05-26 9:56AM EDT77.000.020.000.050.00-1001,44081.64%
GOOG230616P000775002023-05-22 11:08AM EDT77.500.010.000.170.00-186293.36%
GOOG230616P000780002023-05-18 1:48PM EDT78.000.020.010.050.00-5071381.25%
GOOG230616P000790002023-05-15 3:46PM EDT79.000.040.010.110.00-111,46185.94%
GOOG230616P000800002023-05-26 10:01AM EDT80.000.020.010.050.00-504,31777.34%
GOOG230616P000810002023-05-25 11:38AM EDT81.000.030.000.050.00-101,67473.83%
GOOG230616P000820002023-05-26 3:08PM EDT82.000.020.010.050.00-42,48973.44%
GOOG230616P000825002023-05-25 11:11AM EDT82.500.030.002.150.00-231,823130.22%
GOOG230616P000830002023-05-26 10:38AM EDT83.000.030.001.050.00-11,385109.77%
GOOG230616P000840002023-05-26 1:29PM EDT84.000.020.020.04-0.02-50.00%101,56869.53%
GOOG230616P000850002023-05-26 2:08PM EDT85.000.020.020.05-0.02-50.00%475,88668.75%
GOOG230616P000860002023-05-26 11:44AM EDT86.000.030.020.04-0.01-25.00%422,19365.63%
GOOG230616P000870002023-05-26 1:44PM EDT87.000.020.020.04-0.02-50.00%181,83764.06%
GOOG230616P000875002023-05-26 3:30PM EDT87.500.030.000.04-0.01-25.00%211,85660.16%
GOOG230616P000880002023-05-24 3:56PM EDT88.000.060.000.040.00-71,70659.38%
GOOG230616P000890002023-05-26 11:51AM EDT89.000.040.000.040.00-202,67757.81%
GOOG230616P000900002023-05-26 2:57PM EDT90.000.040.040.05-0.01-20.00%4218,96061.52%
GOOG230616P000910002023-05-26 2:45PM EDT91.000.040.040.200.00-13,53268.36%
GOOG230616P000920002023-05-26 11:22AM EDT92.000.050.010.05-0.01-16.67%142,82455.08%
GOOG230616P000925002023-05-26 10:26AM EDT92.500.050.040.05-0.01-16.67%11,63757.03%
GOOG230616P000930002023-05-26 11:09AM EDT93.000.050.040.05-0.02-28.57%214,22956.06%
GOOG230616P000940002023-05-26 1:00PM EDT94.000.050.040.06-0.04-44.44%42,73855.08%
GOOG230616P000950002023-05-26 3:37PM EDT95.000.050.050.06-0.02-28.57%407,08653.91%
GOOG230616P000960002023-05-26 3:19PM EDT96.000.060.050.07-0.03-33.33%32,50352.73%
GOOG230616P000970002023-05-25 11:57AM EDT97.000.090.000.070.00-63,90551.95%
GOOG230616P000975002023-05-26 2:18PM EDT97.500.060.060.07-0.07-53.85%154,47550.59%
GOOG230616P000980002023-05-26 11:45AM EDT98.000.080.050.08-0.03-27.27%103,48851.17%
GOOG230616P000990002023-05-26 11:22AM EDT99.000.090.070.08-0.01-10.00%25,80249.22%
GOOG230616P001000002023-05-26 3:59PM EDT100.000.080.080.09-0.02-20.00%11842,67148.24%
GOOG230616P001010002023-05-25 2:45PM EDT101.000.130.000.100.00--1447.27%
GOOG230616P001020002023-05-26 10:04AM EDT102.000.130.000.11-0.03-18.75%4320646.09%
GOOG230616P001025002023-05-26 3:12PM EDT102.500.110.050.12-0.05-31.25%266,01545.80%
GOOG230616P001030002023-05-26 3:32PM EDT103.000.120.000.13-0.12-50.00%21045.41%
GOOG230616P001040002023-05-26 3:47PM EDT104.000.130.120.14-0.05-27.78%116444.14%
GOOG230616P001050002023-05-26 3:36PM EDT105.000.160.130.16-0.03-15.79%16116,70243.16%
GOOG230616P001060002023-05-26 10:28AM EDT106.000.180.000.17-0.05-21.74%182641.70%
GOOG230616P001070002023-05-26 2:51PM EDT107.000.200.180.20-0.07-25.93%725041.07%
GOOG230616P001075002023-05-26 3:54PM EDT107.500.200.190.21-0.08-28.57%797,66540.43%
GOOG230616P001080002023-05-26 3:15PM EDT108.000.230.200.22-0.08-25.81%1116239.84%
GOOG230616P001090002023-05-26 12:27PM EDT109.000.240.230.25-0.11-31.43%8257638.87%
GOOG230616P001100002023-05-26 3:59PM EDT110.000.280.270.29-0.09-24.32%1,37311,03738.04%
GOOG230616P001110002023-05-26 3:15PM EDT111.000.350.310.34-0.10-22.22%1123437.31%
GOOG230616P001120002023-05-26 3:38PM EDT112.000.390.210.39-0.14-26.42%2116836.38%
GOOG230616P001125002023-05-26 3:08PM EDT112.500.420.300.42-0.15-26.32%2,5212,98235.99%
GOOG230616P001130002023-05-26 2:06PM EDT113.000.490.430.45-0.14-22.22%827035.50%
GOOG230616P001140002023-05-26 3:55PM EDT114.000.490.360.53-0.20-28.99%1,4392,39634.82%
GOOG230616P001150002023-05-26 3:55PM EDT115.000.590.591.00-0.23-28.05%49013,41139.99%
GOOG230616P001160002023-05-26 3:26PM EDT116.000.730.690.73-0.26-26.26%6730133.42%
GOOG230616P001170002023-05-26 3:44PM EDT117.000.840.330.87-0.32-27.59%2,1991,83732.91%
GOOG230616P001175002023-05-26 3:30PM EDT117.500.940.860.93-0.26-21.67%9813,55032.42%
GOOG230616P001180002023-05-26 3:24PM EDT118.001.020.961.01-0.28-21.54%17387232.13%
GOOG230616P001190002023-05-26 3:58PM EDT119.001.161.131.21-0.37-24.18%1,1452,47631.76%
GOOG230616P001200002023-05-26 3:56PM EDT120.001.321.331.43-0.46-25.84%4878,93231.30%
GOOG230616P001210002023-05-26 3:35PM EDT121.001.631.142.09-0.43-20.87%32936634.90%
GOOG230616P001220002023-05-26 3:39PM EDT122.001.931.741.96-0.48-19.92%3051,47230.24%
GOOG230616P001225002023-05-26 3:50PM EDT122.502.071.912.12-0.52-20.08%4782,62730.01%
GOOG230616P001230002023-05-26 3:54PM EDT123.002.182.072.29-0.61-21.86%36664729.79%
GOOG230616P001240002023-05-26 3:53PM EDT124.002.582.422.67-0.62-19.38%7301,09829.40%
GOOG230616P001250002023-05-26 3:49PM EDT125.002.992.703.10-0.71-19.19%69798329.05%
GOOG230616P001260002023-05-26 3:56PM EDT126.003.403.253.55-0.85-20.00%29456628.47%
GOOG230616P001270002023-05-26 1:40PM EDT127.004.053.954.10-0.75-15.62%16939828.35%
GOOG230616P001275002023-05-26 3:56PM EDT127.504.202.934.35-0.95-18.45%33217927.88%
GOOG230616P001280002023-05-26 3:19PM EDT128.004.733.254.70-0.71-13.05%5235628.22%
GOOG230616P001290002023-05-26 3:48PM EDT129.005.205.105.30-0.92-15.03%7221527.69%
GOOG230616P001300002023-05-26 3:31PM EDT130.005.955.806.00-1.05-15.00%21723727.64%
GOOG230616P001325002023-05-22 10:16AM EDT132.507.707.707.950.00-4527.86%
GOOG230616P001330002023-05-26 12:04PM EDT133.007.907.208.35+0.40+5.33%19427.71%
GOOG230616P001340002023-05-22 10:02AM EDT134.008.158.359.200.00--327.78%
GOOG230616P001350002023-05-24 9:48AM EDT135.0014.809.3010.200.00-101129.81%
GOOG230616P001360002023-05-22 10:02AM EDT136.009.859.8512.600.00--149.32%
GOOG230616P001370002023-05-26 12:35PM EDT137.0011.609.6013.80-1.15-9.02%12753.86%
GOOG230616P001375002023-05-23 11:55AM EDT137.5012.5011.3014.250.00-3054.49%
GOOG230616P001380002023-05-23 9:38AM EDT138.0013.3510.6014.750.00--055.66%
GOOG230616P001390002023-05-23 12:48PM EDT139.0014.7511.5515.350.00--053.30%
GOOG230616P001400002023-05-26 12:17PM EDT140.0014.4512.5516.70-1.15-7.37%4459.57%
GOOG230616P001410002023-05-24 3:11PM EDT141.0018.5513.5017.600.00--060.57%
GOOG230616P001420002023-05-26 12:36PM EDT142.0016.4014.5018.65-1.00-5.75%25063.28%
GOOG230616P001425002023-05-26 12:28PM EDT142.5016.8515.0019.10-1.35-7.42%131263.72%
GOOG230616P001450002023-05-26 12:17PM EDT145.0019.3517.4521.60-1.37-6.61%2018068.80%
GOOG230616P001475002023-05-25 1:19PM EDT147.5023.0019.9524.150.00-7074.27%
GOOG230616P001500002023-05-23 11:53AM EDT150.0024.8522.4526.600.00-201178.30%
GOOG230616P001525002022-11-15 1:21PM EDT152.5053.0061.1062.600.00-80385.49%
GOOG230616P001550002023-05-19 9:34AM EDT155.0030.3827.4531.600.00-2387.11%
GOOG230616P001575002023-05-23 11:53AM EDT157.5032.3529.9534.100.00-2091.31%
GOOG230616P001600002023-05-23 3:33PM EDT160.0036.4532.4536.600.00-2295.39%
GOOG230616P001625002023-03-16 12:31PM EDT162.5062.4452.2555.150.00-20247.16%
GOOG230616P001650002023-02-09 2:00PM EDT165.0070.9671.6074.900.00-40402.27%
GOOG230616P001675002023-02-09 3:13PM EDT167.5072.8774.0077.400.00-60406.74%
GOOG230616P001700002023-02-09 2:01PM EDT170.0075.7776.5079.900.00-820411.54%
GOOG230616P001725002022-08-15 12:07AM EDT172.5036.4257.6067.500.00---256.10%
GOOG230616P001750002023-02-09 2:03PM EDT175.0080.6481.5084.900.00-2000420.78%
GOOG230616P001775002022-08-15 12:07AM EDT177.5071.5762.6072.500.00---264.98%
GOOG230616P001800002023-05-25 10:31AM EDT180.0056.8552.7056.600.00-20068.36%
GOOG230616P001850002023-05-19 9:34AM EDT185.0060.8457.4561.600.00-20130.57%
GOOG230616P001900002023-04-14 12:07PM EDT190.0081.8470.7074.250.00-40211.60%
GOOG230616P001950002023-02-13 3:05PM EDT195.00100.0796.40101.300.00-20415.67%
GOOG230616P002000002023-04-14 12:03PM EDT200.0091.8980.7084.250.00-40225.37%
GOOG230616P002050002023-02-09 3:15PM EDT205.00110.35111.50114.900.00-300468.45%
GOOG230616P002100002023-02-09 1:53PM EDT210.00116.23116.50119.900.00-2000475.35%
GOOG230616P002150002023-02-09 1:56PM EDT215.00120.75121.50124.900.00-390482.01%
GOOG230616P002200002023-02-09 4:18PM EDT220.00125.25126.50129.900.00-2460488.45%
GOOG230616P002250002023-04-20 1:16PM EDT225.00118.2099.75103.550.00-20174.54%
GOOG230616P011400002022-05-24 12:18PM EDT1,140.0025.1512.5022.100.00-220.00%
GOOG230616P011600002022-07-12 2:18PM EDT1,160.0015.430.000.000.00-210.00%
GOOG230616P011800002022-07-06 1:18PM EDT1,180.0018.800.000.000.00--10.00%
GOOG230616P012000002022-06-28 12:11PM EDT1,200.0018.800.000.000.00-190.00%
GOOG230616P012600002022-04-27 10:55AM EDT1,260.0025.4020.5030.500.00--50.00%
GOOG230616P012800002022-07-12 2:18PM EDT1,280.0022.910.000.000.00-21190.00%
GOOG230616P013000002022-07-06 3:52PM EDT1,300.0026.700.000.000.00-1180.00%
GOOG230616P013200002022-05-09 1:10PM EDT1,320.0034.0922.1031.000.00-1330.00%
GOOG230616P013400002022-07-14 11:50AM EDT1,340.0033.050.000.000.00-290.00%
GOOG230616P013600002022-04-04 3:33PM EDT1,360.0015.0019.7033.500.00-1250.00%
GOOG230616P013800002022-04-25 11:15AM EDT1,380.0035.7645.5055.500.00-380.00%
GOOG230616P014000002022-06-06 12:05PM EDT1,400.0034.1931.5040.700.00-2190.00%
GOOG230616P014200002022-04-25 9:57AM EDT1,420.0042.3751.5061.500.00-2140.00%
GOOG230616P014400002022-04-25 9:57AM EDT1,440.0045.0155.0064.500.00-2230.00%
GOOG230616P014500002022-07-15 1:50PM EDT1,450.0041.590.000.000.00-11000.00%
GOOG230616P014600002022-04-28 11:59AM EDT1,460.0043.0041.5051.500.00-1100.00%
GOOG230616P014800002022-07-12 2:18PM EDT1,480.0041.590.000.000.00-2200.00%
GOOG230616P015000002022-07-14 10:27AM EDT1,500.0055.100.000.000.00-12930.00%
GOOG230616P015200002022-07-15 9:30AM EDT1,520.0051.000.000.000.00-1480.00%
GOOG230616P015400002022-05-26 10:15AM EDT1,540.0073.0040.0049.600.00-1150.00%
GOOG230616P015500002022-07-13 9:32AM EDT1,550.0058.000.000.000.00-1160.00%
GOOG230616P015600002022-02-18 12:00PM EDT1,560.0042.3732.4039.500.00-5100.00%
GOOG230616P015800002022-06-22 3:49PM EDT1,580.0065.300.000.000.00-10260.00%
GOOG230616P016000002022-07-07 10:25AM EDT1,600.0058.300.000.000.00-1820.00%
GOOG230616P016200002022-07-15 10:05AM EDT1,620.0066.460.000.000.00-2170.00%
GOOG230616P016400002022-07-12 11:41AM EDT1,640.0063.430.000.000.00-1250.00%
GOOG230616P016500002022-05-04 10:22AM EDT1,650.0070.6570.9079.000.00-1250.00%
GOOG230616P016800002022-06-16 10:57AM EDT1,680.00104.4073.5082.000.00-600.00%
GOOG230616P017000002022-07-01 1:15PM EDT1,700.00100.800.000.000.00-1150.00%
GOOG230616P017200002022-05-31 9:45AM EDT1,720.0090.5099.30107.000.00-7100.00%
GOOG230616P017400002022-06-09 3:48PM EDT1,740.0087.7268.5077.000.00-480.00%
GOOG230616P017500002022-06-22 10:17AM EDT1,750.0095.650.000.000.00-190.00%
GOOG230616P017600002022-04-27 10:21AM EDT1,760.00103.0094.00104.000.00-100.00%
GOOG230616P018000002022-07-01 9:30AM EDT1,800.00137.200.000.000.00-2180.00%
GOOG230616P018200002022-07-01 1:15PM EDT1,820.00133.300.000.000.00-1190.00%
GOOG230616P018400002022-05-12 10:21AM EDT1,840.00136.90119.00135.000.00-880.00%
GOOG230616P018500002022-07-15 11:02AM EDT1,850.00111.700.000.000.00-180.00%
GOOG230616P018600002022-07-07 10:25AM EDT1,860.00106.600.000.000.00-140.00%
GOOG230616P018800002022-07-14 12:05PM EDT1,880.00131.540.000.000.00-2320.00%
GOOG230616P019000002022-07-13 3:43PM EDT1,900.00134.500.000.000.00-521000.00%
GOOG230616P019200002022-02-28 11:41AM EDT1,920.0088.3055.8063.800.00-120.00%
GOOG230616P019500002022-07-14 2:35PM EDT1,950.00150.580.000.000.00-2430.00%
GOOG230616P019600002022-06-03 11:55AM EDT1,960.00149.90165.00177.000.00-190.00%
GOOG230616P019800002022-06-03 11:40AM EDT1,980.00150.00173.70184.500.00-1290.00%
GOOG230616P020000002022-07-15 2:47PM EDT2,000.00160.630.000.000.00-11,1030.00%
GOOG230616P020500002022-07-14 12:46PM EDT2,050.00190.000.000.000.00-10270.00%
GOOG230616P021000002022-07-15 1:37PM EDT2,100.00196.100.000.000.00-2610.00%
GOOG230616P021500002022-07-13 9:59AM EDT2,150.00220.180.000.000.00-11330.00%
GOOG230616P022000002022-07-14 9:46AM EDT2,200.00258.000.000.000.00-41000.00%
GOOG230616P022500002022-07-12 1:19PM EDT2,250.00231.950.000.000.00-1360.00%
GOOG230616P023000002022-07-15 11:18AM EDT2,300.00273.130.000.000.00-21610.00%
GOOG230616P023500002022-07-14 3:36PM EDT2,350.00322.000.000.000.00-14770.00%
GOOG230616P024000002022-07-15 11:25AM EDT2,400.00327.790.000.000.00-11,6770.00%
GOOG230616P024500002022-07-13 10:39AM EDT2,450.00360.000.000.000.00-11580.00%
GOOG230616P025000002022-07-15 11:25AM EDT2,500.00386.240.000.000.00-12,0850.00%
GOOG230616P025500002022-07-06 12:55PM EDT2,550.00419.270.000.000.00-11120.00%
GOOG230616P026000002022-07-13 2:48PM EDT2,600.00466.150.000.000.00-62,0110.00%
GOOG230616P026500002022-06-30 2:24PM EDT2,650.00539.500.000.000.00-1760.00%
GOOG230616P027000002022-07-07 12:34PM EDT2,700.00471.670.000.000.00-7750.00%
GOOG230616P027500002022-07-12 10:19AM EDT2,750.00529.000.000.000.00-1380.00%
GOOG230616P028000002022-07-13 11:07AM EDT2,800.00581.600.000.000.00-27050.00%
GOOG230616P028500002022-06-23 1:17PM EDT2,850.00672.730.000.000.00-127500.00%
GOOG230616P029000002022-06-23 12:52PM EDT2,900.00708.930.000.000.00-26510.00%
GOOG230616P029500002022-07-14 12:20PM EDT2,950.00758.200.000.000.00-2300.00%
GOOG230616P030000002022-06-24 11:37AM EDT3,000.00707.280.000.000.00-4970.00%
GOOG230616P030500002022-06-27 10:24AM EDT3,050.00732.710.000.000.00-1220.00%
GOOG230616P031000002022-06-24 11:37AM EDT3,100.00792.030.000.000.00-2140.00%
GOOG230616P031500002022-06-08 2:18PM EDT3,150.00839.24777.50790.800.00-2200.00%
GOOG230616P032000002022-04-26 11:36AM EDT3,200.00870.451,035.501,054.000.00-2240.00%
GOOG230616P032500002022-03-31 2:22PM EDT3,250.00576.50966.50985.500.00-10890.00%
GOOG230616P033000002022-04-18 2:02PM EDT3,300.00794.581,054.501,073.500.00-2320.00%
GOOG230616P033500002022-07-14 12:20PM EDT3,350.001,129.920.000.000.00-290.00%
GOOG230616P034000002022-05-23 3:45PM EDT3,400.001,179.101,154.501,174.000.00-2410.00%
GOOG230616P034500002022-03-31 3:53PM EDT3,450.00728.391,152.001,171.000.00--200.00%
GOOG230616P035000002022-06-13 9:30AM EDT3,500.001,344.550.000.000.00-13160.00%
GOOG230616P035500002022-05-25 10:47AM EDT3,550.001,431.391,204.601,217.200.00-120.00%
GOOG230616P036000002022-04-01 2:35PM EDT3,600.00846.611,296.001,315.000.00-2270.00%
GOOG230616P037000002022-06-15 1:22PM EDT3,700.001,508.091,436.501,455.000.00-900.00%
GOOG230616P038000002022-05-17 3:51PM EDT3,800.001,469.501,660.001,678.000.00-400.00%
GOOG230616P039000002022-03-31 3:40PM EDT3,900.001,101.161,590.501,610.000.00-2210.00%
GOOG230616P040000002022-05-27 3:53PM EDT4,000.001,756.051,619.001,637.500.00-100.00%
GOOG230616P041000002022-04-05 10:37AM EDT4,100.001,281.501,762.001,781.500.00-100.00%
GOOG230616P042000002022-03-22 2:36PM EDT4,200.001,409.411,680.001,699.500.00-2240.00%
GOOG230616P043000002022-04-07 10:44AM EDT4,300.001,584.711,978.001,996.500.00-2120.00%
GOOG230616P044000002022-04-12 9:30AM EDT4,400.001,751.970.000.000.00-100.00%