GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2024年1月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
GOOG240119C000450002023-05-26 1:26PM EDT45.0082.0880.0584.10+1.24+1.53%21,90187.62%
GOOG240119C000500002023-05-25 12:36PM EDT50.0077.2376.0079.300.00-11,17485.74%
GOOG240119C000520002023-05-26 11:14AM EDT52.0074.0073.4077.40-0.95-1.27%11,29180.01%
GOOG240119C000530002023-04-06 2:24PM EDT53.0059.0053.3056.950.00-11,8390.00%
GOOG240119C000540002023-03-10 11:41AM EDT54.0041.8655.5559.600.00-21,0950.00%
GOOG240119C000550002023-05-11 10:52AM EDT55.0064.5070.5574.550.00-558177.00%
GOOG240119C000560002023-04-05 10:50AM EDT56.0051.2750.5054.150.00-41350.00%
GOOG240119C000570002023-03-20 3:23PM EDT57.0048.1348.5052.800.00-361110.00%
GOOG240119C000580002023-03-20 3:24PM EDT58.0047.2347.5551.900.00-18880.00%
GOOG240119C000590002023-03-07 12:04PM EDT59.0040.1451.0055.000.00-372210.00%
GOOG240119C000600002023-05-17 1:28PM EDT60.0064.0565.8069.800.00-216972.14%
GOOG240119C000610002023-03-20 3:24PM EDT61.0044.5944.8549.150.00-142810.00%
GOOG240119C000620002023-03-23 2:36PM EDT62.0047.6945.0548.900.00-3500.00%
GOOG240119C000630002023-03-21 2:52PM EDT63.0045.8443.7548.050.00-41300.00%
GOOG240119C000640002023-03-20 3:25PM EDT64.0042.0342.1046.450.00-205070.00%
GOOG240119C000650002023-05-17 12:57PM EDT65.0058.3061.1065.100.00-784167.83%
GOOG240119C000660002023-04-21 3:00PM EDT66.0043.2958.0561.850.00-4014564.69%
GOOG240119C000670002023-04-25 1:38PM EDT67.0042.4058.3561.800.00-61,36557.18%
GOOG240119C000680002023-04-25 1:39PM EDT68.0041.4057.4061.300.00-448158.35%
GOOG240119C000690002023-05-25 12:10PM EDT69.0058.0057.4061.400.00-1023164.83%
GOOG240119C000700002023-05-25 2:39PM EDT70.0056.6556.4560.450.00-141063.92%
GOOG240119C000710002023-05-10 2:00PM EDT71.0043.0055.5558.550.00-123760.03%
GOOG240119C000720002023-05-22 1:30PM EDT72.0057.2554.6058.600.00-2521262.40%
GOOG240119C000730002023-05-10 11:43AM EDT73.0040.0553.7056.700.00-215958.67%
GOOG240119C000740002023-03-17 10:25AM EDT74.0032.4538.0040.900.00-1500.00%
GOOG240119C000750002023-05-26 12:25PM EDT75.0054.1051.8555.85+0.10+0.19%23,58760.28%
GOOG240119C000760002023-05-12 12:45PM EDT76.0043.6550.9553.950.00-122556.74%
GOOG240119C000770002023-05-08 2:24PM EDT77.0035.4050.0553.050.00-126856.18%
GOOG240119C000780002023-03-23 2:38PM EDT78.0033.7032.8534.700.00-16270.00%
GOOG240119C000790002023-05-18 12:34PM EDT79.0047.5048.2551.250.00-131555.04%
GOOG240119C000800002023-05-26 12:02PM EDT80.0049.5047.8049.95+3.20+6.91%11,05854.58%
GOOG240119C000810002023-05-22 3:53PM EDT81.0048.5046.4049.400.00-152653.59%
GOOG240119C000820002023-05-19 12:44PM EDT82.0045.3045.2048.500.00-2052652.21%
GOOG240119C000830002023-05-11 12:33PM EDT83.0039.0045.3547.600.00-11,15154.25%
GOOG240119C000840002023-04-24 11:53AM EDT84.0027.5340.5044.500.00-120848.20%
GOOG240119C000850002023-05-26 11:39AM EDT85.0044.4843.4045.85+1.24+2.87%175252.70%
GOOG240119C000860002023-05-12 10:42AM EDT86.0036.0542.7544.950.00-443552.61%
GOOG240119C000870002023-05-26 1:52PM EDT87.0042.7541.0544.10+0.25+0.59%111,87150.23%
GOOG240119C000880002023-05-24 1:05PM EDT88.0038.8040.9043.200.00-1327551.25%
GOOG240119C000890002023-05-26 1:17PM EDT89.0040.6340.1542.35+0.43+1.07%1238450.99%
GOOG240119C000900002023-05-26 12:21PM EDT90.0040.8138.4541.50+0.73+1.82%2915,93654.98%
GOOG240119C000910002023-05-26 2:06PM EDT91.0038.9037.6540.65+0.40+1.04%141,59654.38%
GOOG240119C000920002023-05-26 3:11PM EDT92.0038.5536.7539.80-0.75-1.91%51,21053.78%
GOOG240119C000930002023-05-24 12:41PM EDT93.0033.5537.1538.950.00-194153.17%
GOOG240119C000940002023-05-26 2:45PM EDT94.0037.2236.2038.10+0.22+0.59%161,30952.55%
GOOG240119C000950002023-05-25 9:45AM EDT95.0034.9935.8537.300.00-106,66052.10%
GOOG240119C000960002023-05-26 12:06PM EDT96.0035.6033.4036.45-0.05-0.14%11,71451.46%
GOOG240119C000970002023-05-22 1:30PM EDT97.0035.1534.0034.700.00-11,32847.61%
GOOG240119C000980002023-05-26 2:54PM EDT98.0033.8233.4534.00+3.77+12.55%41,25347.53%
GOOG240119C000990002023-05-26 9:58AM EDT99.0032.2132.6034.00-0.03-0.09%22,92449.83%
GOOG240119C001000002023-05-26 3:16PM EDT100.0032.1831.0032.50+0.33+1.04%4616,23946.96%
GOOG240119C001025002023-05-26 1:44PM EDT102.5030.1129.4031.25+3.16+11.73%134,19448.15%
GOOG240119C001050002023-05-26 2:07PM EDT105.0027.7527.3528.80+0.61+2.25%324,16145.34%
GOOG240119C001075002023-05-26 2:46PM EDT107.5026.0025.8027.45+2.80+12.07%71,92045.84%
GOOG240119C001100002023-05-26 3:57PM EDT110.0024.3024.0524.50+1.06+4.56%379,44141.51%
GOOG240119C001125002023-05-26 2:38PM EDT112.5022.4521.7523.90+1.26+5.95%124,30943.87%
GOOG240119C001150002023-05-26 3:23PM EDT115.0020.8020.5521.50+0.86+4.31%154,79441.01%
GOOG240119C001175002023-05-26 10:27AM EDT117.5019.1018.5520.60+0.56+3.02%16,18242.11%
GOOG240119C001200002023-05-26 3:44PM EDT120.0017.6417.0519.05+1.09+6.59%1028,31441.32%
GOOG240119C001225002023-05-26 3:56PM EDT122.5016.3015.7516.40+0.98+6.40%242,94637.57%
GOOG240119C001250002023-05-26 3:52PM EDT125.0014.6714.4514.75+0.68+4.86%31210,16536.30%
GOOG240119C001275002023-05-26 2:27PM EDT127.5013.1012.9514.10+0.82+6.68%617,83437.38%
GOOG240119C001300002023-05-26 3:54PM EDT130.0011.9011.7512.50+0.40+3.48%20911,98735.93%
GOOG240119C001325002023-05-26 3:44PM EDT132.5010.7910.5510.70+0.89+8.99%424,18433.83%
GOOG240119C001350002023-05-26 3:51PM EDT135.009.559.459.60+0.34+3.69%28910,58433.30%
GOOG240119C001375002023-05-26 3:52PM EDT137.508.516.4010.30+0.61+7.72%3945,12237.14%
GOOG240119C001385002023-05-26 3:52PM EDT138.508.208.008.15+0.35+4.46%886,40932.48%
GOOG240119C001390002023-05-26 3:53PM EDT139.007.917.807.95+0.36+4.77%152,40832.36%
GOOG240119C001395002023-05-26 3:53PM EDT139.507.857.609.70+0.40+5.37%484337.22%
GOOG240119C001400002023-05-26 3:43PM EDT140.007.557.407.60+0.29+3.99%75513,91932.22%
GOOG240119C001405002023-05-26 2:04PM EDT140.507.257.257.40+0.65+9.85%451,07332.07%
GOOG240119C001410002023-05-26 12:00PM EDT141.007.257.059.20+0.30+4.32%1031,25037.09%
GOOG240119C001415002023-05-26 12:04PM EDT141.507.206.907.05+1.70+30.91%2570331.89%
GOOG240119C001420002023-05-26 10:38AM EDT142.006.906.758.85+0.25+3.76%22,89136.94%
GOOG240119C001425002023-05-26 12:04PM EDT142.506.856.556.70+1.70+33.01%601,34631.68%
GOOG240119C001430002023-05-26 10:54AM EDT143.006.606.306.55+0.30+4.76%11,82431.62%
GOOG240119C001435002023-05-24 3:26PM EDT143.505.006.208.400.00-182,11136.86%
GOOG240119C001440002023-05-24 3:27PM EDT144.004.856.058.250.00-162936.82%
GOOG240119C001445002023-05-24 3:12PM EDT144.504.605.908.100.00-2755936.78%
GOOG240119C001450002023-05-26 3:25PM EDT145.005.935.757.95+0.43+7.82%1582,65336.73%
GOOG240119C001455002023-05-24 3:21PM EDT145.504.445.607.850.00-31,10136.81%
GOOG240119C001460002023-05-26 3:51PM EDT146.005.625.457.70+1.27+29.20%22,46036.75%
GOOG240119C001465002023-05-26 3:19PM EDT146.505.403.307.50+1.10+25.58%24133336.55%
GOOG240119C001470002023-05-26 12:04PM EDT147.005.403.155.35+0.30+5.88%1623530.98%
GOOG240119C001475002023-05-26 12:30PM EDT147.505.205.055.20+1.30+33.33%181630.87%
GOOG240119C001480002023-05-26 3:15PM EDT148.005.024.907.15-0.18-3.46%32,27336.60%
GOOG240119C001485002023-05-26 10:07AM EDT148.504.902.776.90+1.05+27.27%236236.24%
GOOG240119C001490002023-05-22 12:52PM EDT149.004.854.654.800.00-22,16830.63%
GOOG240119C001495002023-05-26 1:21PM EDT149.504.702.524.70-0.10-2.08%761630.64%
GOOG240119C001500002023-05-26 3:59PM EDT150.004.504.454.55+0.17+3.93%32022,04830.49%
GOOG240119C001505002023-05-26 2:06PM EDT150.504.332.274.45+0.98+29.25%132,34930.48%
GOOG240119C001510002023-05-26 3:29PM EDT151.004.304.156.45+0.20+4.88%287736.56%
GOOG240119C001515002023-05-26 12:36PM EDT151.504.154.054.20+1.05+33.87%487530.30%
GOOG240119C001525002023-05-26 12:36PM EDT152.504.001.834.00+1.06+36.05%1284130.24%
GOOG240119C001550002023-05-26 3:52PM EDT155.003.473.253.50-0.13-3.61%132,43129.98%
GOOG240119C001575002023-05-26 12:04PM EDT157.503.051.713.05+0.08+2.69%771,87629.73%
GOOG240119C001600002023-05-26 3:07PM EDT160.002.572.543.95+0.11+4.47%14,0584,18034.04%
GOOG240119C001625002023-05-26 3:59PM EDT162.502.220.444.35+0.04+1.83%362,74436.60%
GOOG240119C001650002023-05-26 12:04PM EDT165.002.040.384.15+0.03+1.49%1002,89137.15%
GOOG240119C001675002023-05-26 12:04PM EDT167.501.780.331.76+0.04+2.30%1493,00229.10%
GOOG240119C001700002023-05-26 3:17PM EDT170.001.500.291.54-0.01-0.66%563,49129.04%
GOOG240119C001725002023-05-26 11:13AM EDT172.501.321.281.36+0.11+9.09%51,47729.07%
GOOG240119C001750002023-05-26 3:11PM EDT175.001.151.131.20-0.01-0.86%128,73829.09%
GOOG240119C001775002023-05-26 3:22PM EDT177.501.020.991.06+0.04+4.08%32,22729.13%
GOOG240119C001800002023-05-26 3:22PM EDT180.000.900.880.95+0.22+32.35%251,82629.25%
GOOG240119C001825002023-05-22 3:30PM EDT182.500.730.780.850.00-152729.37%
GOOG240119C001850002023-05-26 12:37PM EDT185.000.730.700.76-0.01-1.35%511,09729.47%
GOOG240119C001875002023-05-22 1:45PM EDT187.500.670.620.680.00-32,49829.58%
GOOG240119C001900002023-05-26 12:21PM EDT190.000.630.560.62+0.01+1.61%21,36229.79%
GOOG240119C001925002023-05-22 3:42PM EDT192.500.490.000.560.00-12,36329.93%
GOOG240119C001950002023-05-26 3:48PM EDT195.000.470.460.51-0.05-9.62%172,08630.13%
GOOG240119C001975002023-05-26 9:30AM EDT197.500.450.420.47+0.02+4.65%481630.37%
GOOG240119C002000002023-05-26 2:04PM EDT200.000.410.380.43-0.01-2.38%1464,98030.57%
GOOG240119C002050002023-05-26 10:12AM EDT205.000.360.320.37+0.01+2.86%2513,87731.08%
GOOG240119C002100002023-05-26 10:12AM EDT210.000.300.270.32+0.03+11.11%2501,25731.57%
GOOG240119C002150002023-05-26 1:31PM EDT215.000.260.230.28+0.01+4.00%252,76132.08%
GOOG240119C002200002023-05-26 2:04PM EDT220.000.210.200.240.00-15,93332.45%
GOOG240119C002250002023-05-26 1:01PM EDT225.000.210.170.22+0.02+10.53%555,76733.11%
GOOG240119C010400002022-07-05 2:31PM EDT1,040.001,299.000.000.000.00-35350.00%
GOOG240119C010600002022-06-08 3:14PM EDT1,060.001,363.601,415.001,433.000.00-19810.00%
GOOG240119C010800002022-06-13 2:56PM EDT1,080.001,169.861,255.501,274.000.00-20490.00%
GOOG240119C011000002022-06-13 2:06PM EDT1,100.001,163.301,237.501,257.000.00-1170.00%
GOOG240119C011200002022-06-08 1:00PM EDT1,120.001,310.811,362.001,380.000.00--10.00%
GOOG240119C011400002022-05-24 1:19PM EDT1,140.001,045.301,198.501,217.500.00-220.00%
GOOG240119C011600002022-05-25 9:30AM EDT1,160.001,035.000.000.000.00--150.00%
GOOG240119C011800002022-06-17 11:08AM EDT1,180.001,072.530.000.000.00-1550.00%
GOOG240119C012000002022-07-13 2:00PM EDT1,200.001,154.000.000.000.00-1850.00%
GOOG240119C012400002022-06-01 9:48AM EDT1,240.001,189.001,013.501,032.500.00--10.00%
GOOG240119C012600002022-05-20 1:17PM EDT1,260.00994.991,010.001,028.600.00-420.00%
GOOG240119C012800002022-06-17 10:01AM EDT1,280.00996.690.000.000.00-12150.00%
GOOG240119C013000002022-06-24 11:36AM EDT1,300.001,150.000.000.000.00-12150.00%
GOOG240119C013200002022-06-29 10:02AM EDT1,320.001,065.000.000.000.00-3450.00%
GOOG240119C013400002022-06-07 11:03AM EDT1,340.001,126.711,141.501,161.000.00-10160.00%
GOOG240119C013600002022-06-07 11:05AM EDT1,360.001,105.531,125.001,144.000.00-6180.00%
GOOG240119C013800002022-06-16 12:17PM EDT1,380.00896.75997.501,015.500.00-440.00%
GOOG240119C014000002022-05-27 11:14AM EDT1,400.00968.501,090.001,108.500.00-470.00%
GOOG240119C014200002022-05-04 11:12AM EDT1,420.001,030.00989.001,007.500.00-120.00%
GOOG240119C014400002022-04-22 12:48PM EDT1,440.001,108.00883.50902.000.00-130.00%
GOOG240119C014600002022-06-08 2:10PM EDT1,460.001,029.001,073.501,092.500.00-260.00%
GOOG240119C014800002022-06-08 2:10PM EDT1,480.001,013.141,057.501,076.000.00-230.00%
GOOG240119C015000002022-07-14 11:22AM EDT1,500.00890.000.000.000.00-117250.00%
GOOG240119C015200002022-05-24 12:18PM EDT1,520.00763.70888.50906.500.00-110.00%
GOOG240119C015400002022-05-20 3:20PM EDT1,540.00781.65793.00811.000.00-120.00%
GOOG240119C015600002021-11-10 7:51AM EDT1,560.001,351.001,483.001,502.000.00--10.00%
GOOG240119C015800002022-02-15 11:30AM EDT1,580.001,278.791,220.101,236.000.00-220.00%
GOOG240119C016000002022-04-27 3:26PM EDT1,600.00870.93821.00839.500.00-2270.00%
GOOG240119C016200002022-07-11 9:43AM EDT1,620.00897.340.000.000.00-1650.00%
GOOG240119C016400002022-06-28 3:50PM EDT1,640.00808.610.000.000.00-1550.00%
GOOG240119C016600002022-05-24 10:58AM EDT1,660.00622.37785.50804.000.00-130.00%
GOOG240119C016800002022-05-24 10:31AM EDT1,680.00614.33770.50789.500.00-180.00%
GOOG240119C017000002022-06-28 1:13PM EDT1,700.00765.000.000.000.00-21450.00%
GOOG240119C017200002022-06-21 3:12PM EDT1,720.00746.000.000.000.00-1750.00%
GOOG240119C017400002022-05-24 3:03PM EDT1,740.00604.96725.00743.000.00-240.00%
GOOG240119C017600002022-06-21 10:33AM EDT1,760.00719.960.000.000.00-3650.00%
GOOG240119C017800002022-07-15 3:52PM EDT1,780.00694.000.000.000.00-3650.00%
GOOG240119C018000002022-07-15 10:01AM EDT1,800.00692.000.000.000.00-26150.00%
GOOG240119C018200002022-06-23 12:13PM EDT1,820.00666.000.000.000.00-65850.00%
GOOG240119C018400002022-07-05 1:33PM EDT1,840.00657.000.000.000.00-15050.00%
GOOG240119C018600002022-06-23 2:05PM EDT1,860.00630.510.000.000.00-84750.00%
GOOG240119C018800002022-06-23 2:40PM EDT1,880.00626.000.000.000.00-85150.00%
GOOG240119C019000002022-07-14 10:42AM EDT1,900.00600.000.000.000.00-16750.00%
GOOG240119C019200002022-06-13 3:03PM EDT1,920.00552.01606.10623.900.00-3410.00%
GOOG240119C019400002022-06-17 2:47PM EDT1,940.00546.860.000.000.00-12350.00%
GOOG240119C019600002022-07-07 3:11PM EDT1,960.00696.000.000.000.00-33150.00%
GOOG240119C019800002022-07-14 11:09AM EDT1,980.00553.400.000.000.00-33950.00%
GOOG240119C020000002022-07-11 3:39PM EDT2,000.00625.000.000.000.00-115550.00%
GOOG240119C020500002022-06-30 10:07AM EDT2,050.00460.490.000.000.00-33450.00%
GOOG240119C021000002022-07-07 1:07PM EDT2,100.00595.600.000.000.00-13550.00%
GOOG240119C021500002022-07-07 3:53PM EDT2,150.00574.740.000.000.00-13750.00%
GOOG240119C022000002022-07-15 3:56PM EDT2,200.00442.010.000.000.00-116850.00%
GOOG240119C022500002022-07-15 3:56PM EDT2,250.00416.250.000.000.00-27550.00%
GOOG240119C023000002022-07-14 10:04AM EDT2,300.00365.000.000.000.00-212350.00%
GOOG240119C023500002022-07-12 11:44AM EDT2,350.00418.000.000.000.00-206650.00%
GOOG240119C024000002022-07-14 10:04AM EDT2,400.00323.300.000.000.00-111850.00%
GOOG240119C024500002022-07-15 10:46AM EDT2,450.00332.000.000.000.00-210850.00%
GOOG240119C025000002022-07-15 11:57AM EDT2,500.00310.000.000.000.00-519950.00%
GOOG240119C025500002022-07-15 1:06PM EDT2,550.00290.000.000.000.00-112750.00%
GOOG240119C026000002022-07-15 2:16PM EDT2,600.00267.100.000.000.00-225950.00%
GOOG240119C026500002022-07-01 10:32AM EDT2,650.00212.000.000.000.00-19550.00%
GOOG240119C027000002022-07-15 9:30AM EDT2,700.00250.000.000.000.00-149250.00%
GOOG240119C027500002022-07-13 9:37AM EDT2,750.00216.500.000.000.00-135550.00%
GOOG240119C027700002022-06-21 11:52AM EDT2,770.00221.940.000.000.00-14450.00%
GOOG240119C027800002022-06-27 3:51PM EDT2,780.00247.500.000.000.00-94950.00%
GOOG240119C027900002022-06-14 9:59AM EDT2,790.00186.00192.50208.000.00-8400.00%
GOOG240119C028000002022-07-15 3:07PM EDT2,800.00204.000.000.000.00-933750.00%
GOOG240119C028100002022-06-17 11:18AM EDT2,810.00168.260.000.000.00-11750.00%
GOOG240119C028200002022-05-20 12:25PM EDT2,820.00166.00166.00182.000.00-2250.00%
GOOG240119C028300002022-07-11 3:53PM EDT2,830.00235.000.000.000.00-22550.00%
GOOG240119C028400002022-06-06 10:18AM EDT2,840.00259.00211.00229.500.00-1260.00%
GOOG240119C028500002022-07-12 9:52AM EDT2,850.00230.000.000.000.00-24950.00%
GOOG240119C028600002022-07-12 12:26PM EDT2,860.00222.000.000.000.00-13550.00%
GOOG240119C028700002022-06-06 10:18AM EDT2,870.00231.51202.20220.000.00-1170.00%
GOOG240119C028800002022-05-03 3:58PM EDT2,880.00239.41220.00238.000.00-460.00%
GOOG240119C028900002022-06-06 10:00AM EDT2,890.00234.00197.50213.000.00-4140.00%
GOOG240119C029000002022-07-15 10:14AM EDT2,900.00181.000.000.000.00-113350.00%
GOOG240119C029100002022-04-28 3:26PM EDT2,910.00252.51169.50185.500.00-20320.00%
GOOG240119C029200002022-04-18 1:40PM EDT2,920.00311.30170.50185.500.00-8170.00%
GOOG240119C029300002022-04-27 10:11AM EDT2,930.00205.00164.50180.000.00-190.00%
GOOG240119C029400002022-03-24 3:57PM EDT2,940.00445.76245.50265.000.00-860.00%
GOOG240119C029500002022-07-12 10:58AM EDT2,950.00198.620.000.000.00-11250.00%
GOOG240119C029600002022-06-22 11:11AM EDT2,960.00173.000.000.000.00-810750.00%
GOOG240119C029700002022-06-15 11:55AM EDT2,970.00155.00154.50170.500.00-250.00%
GOOG240119C029800002022-06-22 11:12AM EDT2,980.00168.900.000.000.00-22350.00%
GOOG240119C029900002022-06-02 11:23AM EDT2,990.00184.60127.00142.000.00-2190.00%
GOOG240119C030000002022-07-15 2:39PM EDT3,000.00154.120.000.000.00-2063750.00%
GOOG240119C030100002022-07-01 12:58PM EDT3,010.00124.500.000.000.00-44650.00%
GOOG240119C030200002022-06-15 11:49AM EDT3,020.00145.00143.50159.500.00-1180.00%
GOOG240119C030300002022-07-08 11:24AM EDT3,030.00211.940.000.000.00-43450.00%
GOOG240119C030500002022-07-07 2:39PM EDT3,050.00199.900.000.000.00-83250.00%
GOOG240119C031000002022-07-08 11:21AM EDT3,100.00191.770.000.000.00-26450.00%
GOOG240119C031500002022-07-12 11:31AM EDT3,150.00154.800.000.000.00-15350.00%
GOOG240119C032000002022-07-15 12:40PM EDT3,200.00118.800.000.000.00-213450.00%
GOOG240119C032500002022-07-08 11:24AM EDT3,250.00161.760.000.000.00-21750.00%
GOOG240119C033000002022-07-07 10:56AM EDT3,300.00135.930.000.000.00-114250.00%
GOOG240119C033500002022-07-05 10:43AM EDT3,350.0091.000.000.000.00-1850.00%
GOOG240119C034000002022-07-15 1:25PM EDT3,400.0089.110.000.000.00-54250.00%
GOOG240119C034500002022-07-13 10:17AM EDT3,450.0093.210.000.000.00-11650.00%
GOOG240119C035000002022-07-15 1:25PM EDT3,500.0077.870.000.000.00-716450.00%
GOOG240119C035500002022-06-23 3:40PM EDT3,550.0076.160.000.000.00-41450.00%
GOOG240119C036000002022-07-15 1:25PM EDT3,600.0068.170.000.000.00-53650.00%
GOOG240119C036500002022-07-07 1:16PM EDT3,650.0088.600.000.000.00-1650.00%
GOOG240119C037000002022-07-15 1:25PM EDT3,700.0059.780.000.000.00-52350.00%
GOOG240119C037500002022-05-23 10:22AM EDT3,750.0050.5156.5065.700.00-193363.35%
GOOG240119C038000002022-06-27 11:28AM EDT3,800.0066.400.000.000.00-23650.00%
GOOG240119C038500002022-05-26 10:25AM EDT3,850.0043.5161.0070.000.00-1125376.04%
GOOG240119C039000002022-06-06 9:52AM EDT3,900.0061.2550.0059.000.00-186348.13%
GOOG240119C039500002022-05-31 12:06PM EDT3,950.0051.1738.6046.500.00-18318.86%
GOOG240119C040000002022-07-15 3:33PM EDT4,000.0041.300.000.000.00-616350.00%
GOOG240119C041000002022-07-11 11:27AM EDT4,100.0050.310.000.000.00-115050.00%
GOOG240119C042000002022-07-13 11:38AM EDT4,200.0034.950.000.000.00-15350.00%
GOOG240119C043000002022-07-14 10:19AM EDT4,300.0028.500.000.000.00-15450.00%
GOOG240119C044000002022-07-14 2:05PM EDT4,400.0031.500.000.000.00-227250.00%
GOOG240119C045000002022-07-15 12:45PM EDT4,500.0028.900.000.000.00-923250.00%
認沽盤範圍2024年1月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
GOOG240119P000450002023-05-26 1:23PM EDT45.000.070.040.070.00-203,70050.39%
GOOG240119P000500002023-05-25 10:49AM EDT50.000.120.100.120.00-11,84150.10%
GOOG240119P000520002023-05-23 9:55AM EDT52.000.120.090.130.00-307,60948.54%
GOOG240119P000530002023-05-23 2:03PM EDT53.000.140.100.150.00-11,41948.54%
GOOG240119P000540002023-05-11 9:41AM EDT54.000.250.130.160.00-11,24648.00%
GOOG240119P000550002023-05-25 1:57PM EDT55.000.190.140.170.00-42,01647.46%
GOOG240119P000560002023-05-11 9:37AM EDT56.000.300.160.190.00-130047.22%
GOOG240119P000570002023-05-19 9:40AM EDT57.000.180.160.200.00-1056046.63%
GOOG240119P000580002023-05-22 1:50PM EDT58.000.170.190.220.00-145846.34%
GOOG240119P000590002023-05-26 11:51AM EDT59.000.230.200.23+0.02+9.52%548045.70%
GOOG240119P000600002023-05-23 12:51PM EDT60.000.260.220.260.00-613,28545.65%
GOOG240119P000610002023-05-22 9:58AM EDT61.000.220.240.280.00-252,87445.22%
GOOG240119P000620002023-05-23 12:58PM EDT62.000.310.280.310.00-41,06345.07%
GOOG240119P000630002023-05-23 12:17PM EDT63.000.330.300.330.00-41,65444.58%
GOOG240119P000640002023-05-26 2:09PM EDT64.000.360.320.36+0.06+20.00%202,84244.34%
GOOG240119P000650002023-05-26 12:03PM EDT65.000.380.350.39-0.04-9.52%56,50944.04%
GOOG240119P000660002023-05-23 9:42AM EDT66.000.390.380.420.00-103,12943.70%
GOOG240119P000670002023-05-17 3:50PM EDT67.000.490.410.450.00-163,72643.31%
GOOG240119P000680002023-05-22 10:26AM EDT68.000.410.000.480.00-101,64442.92%
GOOG240119P000690002023-05-24 11:25AM EDT69.000.620.480.520.00-32,29842.65%
GOOG240119P000700002023-05-26 3:54PM EDT70.000.520.510.56-0.17-24.64%123,31442.36%
GOOG240119P000710002023-05-22 10:25AM EDT71.000.540.550.590.00-11,93841.90%
GOOG240119P000720002023-05-18 3:48PM EDT72.000.610.590.640.00-11,58241.68%
GOOG240119P000730002023-05-26 11:19AM EDT73.000.680.640.68-0.07-9.33%151,72241.28%
GOOG240119P000740002023-05-19 1:59PM EDT74.000.720.680.720.00-21,17240.89%
GOOG240119P000750002023-05-26 3:18PM EDT75.000.770.730.77-0.05-6.10%66,54640.58%
GOOG240119P000760002023-05-26 11:19AM EDT76.000.830.780.82-0.04-4.60%788040.23%
GOOG240119P000770002023-05-24 10:50AM EDT77.001.050.830.880.00-101,53939.98%
GOOG240119P000780002023-05-24 9:36AM EDT78.001.020.890.930.00-188639.59%
GOOG240119P000790002023-05-26 12:04PM EDT79.000.960.940.99-0.15-13.51%11,40839.27%
GOOG240119P000800002023-05-26 3:17PM EDT80.001.051.011.05-0.07-6.25%11610,81438.93%
GOOG240119P000810002023-05-26 1:05PM EDT81.001.081.071.13+0.01+0.93%484,28338.72%
GOOG240119P000820002023-05-18 3:16PM EDT82.001.221.141.200.00-22,46638.42%
GOOG240119P000830002023-05-19 10:17AM EDT83.001.221.221.260.00-82,01537.99%
GOOG240119P000840002023-05-26 12:04PM EDT84.001.301.291.34-0.20-13.33%41,58337.71%
GOOG240119P000850002023-05-26 3:08PM EDT85.001.401.361.42-0.14-9.09%556,79337.40%
GOOG240119P000860002023-05-25 11:17AM EDT86.001.591.451.510.00-201,67737.12%
GOOG240119P000870002023-05-26 12:41PM EDT87.001.541.531.59-0.39-20.21%13,26436.76%
GOOG240119P000880002023-05-26 12:04PM EDT88.001.641.631.69-0.21-11.35%42,49136.50%
GOOG240119P000890002023-05-26 3:45PM EDT89.001.751.721.78-0.18-9.33%645,44336.15%
GOOG240119P000900002023-05-26 3:19PM EDT90.001.881.811.89-0.14-6.93%83413,85235.89%
GOOG240119P000910002023-05-26 11:23AM EDT91.002.021.931.99-0.38-15.83%11,23235.55%
GOOG240119P000920002023-05-26 12:04PM EDT92.002.042.042.10-0.50-19.69%92,83935.24%
GOOG240119P000930002023-05-26 1:00PM EDT93.002.142.142.22-0.26-10.83%72,39734.96%
GOOG240119P000940002023-05-26 12:04PM EDT94.002.282.272.34-0.54-19.15%377934.65%
GOOG240119P000950002023-05-26 3:06PM EDT95.002.472.402.47-0.10-3.89%2357,85634.36%
GOOG240119P000960002023-05-26 11:19AM EDT96.002.632.522.61-0.52-16.51%212,80734.09%
GOOG240119P000970002023-05-26 1:06PM EDT97.002.672.672.75-0.27-9.18%82,62633.80%
GOOG240119P000980002023-05-24 3:43PM EDT98.003.302.812.890.00-2001,72233.48%
GOOG240119P000990002023-05-26 9:52AM EDT99.003.252.973.05-0.05-1.52%532,90733.22%
GOOG240119P001000002023-05-26 3:53PM EDT100.003.133.103.25-0.12-3.69%5416,00333.09%
GOOG240119P001025002023-05-26 1:27PM EDT102.503.603.553.65-0.35-8.86%65,09932.25%
GOOG240119P001050002023-05-26 3:22PM EDT105.004.104.004.15-0.17-3.98%114,42231.60%
GOOG240119P001075002023-05-26 1:26PM EDT107.504.604.556.80-0.30-6.12%42,75937.62%
GOOG240119P001100002023-05-26 2:49PM EDT110.005.255.156.80-0.34-6.08%1168,22134.85%
GOOG240119P001125002023-05-26 3:22PM EDT112.505.905.808.05-0.40-6.35%53,12335.66%
GOOG240119P001150002023-05-26 3:14PM EDT115.006.656.506.65-0.20-2.92%726,55228.86%
GOOG240119P001175002023-05-26 3:45PM EDT117.507.307.307.45-0.55-7.01%228,07628.21%
GOOG240119P001200002023-05-26 3:53PM EDT120.008.218.158.30-0.56-6.39%16713,70827.50%
GOOG240119P001225002023-05-26 1:30PM EDT122.509.209.109.25-0.65-6.60%32,39526.85%
GOOG240119P001250002023-05-26 2:50PM EDT125.0010.2510.0510.30-0.13-1.25%2265,40126.23%
GOOG240119P001275002023-05-26 12:00PM EDT127.5011.3010.0011.40-0.28-2.42%1021,56325.53%
GOOG240119P001300002023-05-26 1:15PM EDT130.0012.4511.2014.70-2.10-14.43%1002,32030.06%
GOOG240119P001325002023-05-26 1:44PM EDT132.5013.8513.7513.95-0.35-2.46%1518124.28%
GOOG240119P001350002023-05-26 1:47PM EDT135.0015.3014.9517.40-0.75-4.67%17190828.85%
GOOG240119P001375002023-05-26 12:00PM EDT137.5016.7016.4017.40-12.36-42.53%66224.39%
GOOG240119P001385002023-05-26 12:28PM EDT138.5017.5016.9518.05-15.80-47.45%53124.20%
GOOG240119P001390002023-04-25 2:30PM EDT139.0033.6818.3519.700.00-4027.64%
GOOG240119P001395002023-04-25 2:44PM EDT139.5034.1518.4019.400.00-4025.87%
GOOG240119P001400002023-05-25 12:04PM EDT140.0018.8017.9019.000.00-223123.77%
GOOG240119P001405002023-04-25 2:36PM EDT140.5035.1818.1519.900.00-44025.23%
GOOG240119P001410002023-05-02 12:29PM EDT141.0035.1018.6019.500.00-6023.04%
GOOG240119P001415002023-04-25 2:38PM EDT141.5035.9019.3021.450.00-10027.44%
GOOG240119P001420002023-04-25 2:40PM EDT142.0036.5319.8521.700.00-2027.10%
GOOG240119P001425002023-02-08 10:57AM EDT142.5041.2647.7052.000.00-2097.39%
GOOG240119P001430002023-02-02 3:17PM EDT143.0035.8046.8051.050.00-146094.13%
GOOG240119P001435002023-03-28 3:31PM EDT143.5042.1333.1037.250.00-2058.87%
GOOG240119P001440002023-03-01 4:42PM EDT144.0053.6837.8042.500.00-2070.37%
GOOG240119P001445002023-02-09 10:39AM EDT144.5046.4551.0055.500.00-20102.42%
GOOG240119P001450002023-02-03 1:17PM EDT145.0037.2048.8053.050.00-10095.59%
GOOG240119P001455002022-10-07 9:35AM EDT145.5045.6157.0061.500.00-20116.03%
GOOG240119P001460002023-05-15 12:27PM EDT146.0028.9221.4524.700.00-2126.85%
GOOG240119P001465002023-01-19 4:31PM EDT146.5050.6449.5054.500.00-67095.58%
GOOG240119P001470002023-05-15 12:25PM EDT147.0029.5322.2525.500.00-2126.86%
GOOG240119P001475002022-11-22 3:18PM EDT147.5050.6056.5061.500.00-2520111.58%
GOOG240119P001480002022-12-06 12:09PM EDT148.0050.5058.8062.700.00-200115.14%
GOOG240119P001485002022-10-27 10:26AM EDT148.5054.7548.5053.500.00-335089.43%
GOOG240119P001490002022-11-23 4:21PM EDT149.0048.0056.5061.500.00-4400108.74%
GOOG240119P001495002022-10-26 3:01PM EDT149.5056.1049.5054.500.00-340090.12%
GOOG240119P001500002023-05-26 1:32PM EDT150.0025.7924.7027.90-1.31-4.83%41126.74%
GOOG240119P001505002022-10-26 3:16PM EDT150.5054.9850.5055.500.00-880090.80%
GOOG240119P001510002022-11-23 4:38PM EDT151.0050.8058.5063.500.00-2400110.07%
GOOG240119P001515002022-10-26 2:59PM EDT151.5055.2451.5056.500.00-970091.47%
GOOG240119P001525002022-12-01 2:14PM EDT152.5050.8061.0066.000.00-40113.61%
GOOG240119P001550002022-12-27 12:51PM EDT155.0066.6053.6558.000.00-22089.58%
GOOG240119P001575002023-04-10 12:45PM EDT157.5051.3443.0546.600.00-1057.32%
GOOG240119P001600002023-05-16 9:40AM EDT160.0042.6532.6036.700.00-1027.50%
GOOG240119P001625002022-11-15 11:47AM EDT162.5063.0068.5572.800.00-30112.54%
GOOG240119P001650002023-03-21 3:40PM EDT165.0059.2157.1561.500.00-1079.43%
GOOG240119P001675002022-10-26 12:24PM EDT167.5070.0967.5072.500.00-80101.18%
GOOG240119P001700002022-11-14 2:50PM EDT170.0073.0072.0077.000.00-80107.53%
GOOG240119P001725002022-09-08 9:36AM EDT172.5063.3570.5075.500.00-2098.91%
GOOG240119P001750002023-02-07 11:16AM EDT175.0070.6077.1581.550.00-20109.79%
GOOG240119P001775002022-10-19 11:34AM EDT177.5076.2577.0082.000.00-20105.22%
GOOG240119P001800002023-03-21 3:40PM EDT180.0074.1072.1076.500.00-1087.25%
GOOG240119P001825002022-09-16 9:44AM EDT182.5080.0083.0088.000.00-10110.16%
GOOG240119P001850002022-11-07 3:36PM EDT185.0096.2587.5092.500.00-11116.32%
GOOG240119P001875002022-09-27 12:14PM EDT187.5089.8392.0095.800.00-80120.97%
GOOG240119P001900002023-03-13 12:24PM EDT190.0097.6182.7586.800.00-2093.10%
GOOG240119P001925002022-09-29 10:18AM EDT192.5095.7093.5098.500.00-20116.01%
GOOG240119P001950002023-04-17 12:38PM EDT195.0089.1071.2575.350.00-2055.31%
GOOG240119P001975002023-02-09 4:38PM EDT197.50102.70104.00108.400.00-40131.11%
GOOG240119P002000002023-05-15 12:27PM EDT200.0082.5272.4076.600.00-4042.10%
GOOG240119P002050002023-03-13 2:54PM EDT205.00112.1697.75101.800.00-2099.40%
GOOG240119P002100002023-02-09 4:33PM EDT210.00115.38116.50121.000.00-2000136.27%
GOOG240119P002150002023-02-09 4:34PM EDT215.00120.32121.50125.900.00-3520138.04%
GOOG240119P002200002023-02-09 4:36PM EDT220.00125.15126.50130.900.00-4480139.87%
GOOG240119P002250002023-05-12 9:33AM EDT225.00106.8097.40101.600.00-1049.32%
GOOG240119P010400002022-07-15 10:40AM EDT1,040.0022.450.000.000.00-4160.00%
GOOG240119P010600002022-06-08 3:16PM EDT1,060.0019.6114.0023.500.00-640.00%
GOOG240119P011000002022-06-13 9:54AM EDT1,100.0029.7020.2029.500.00--50.00%
GOOG240119P011400002022-05-31 1:29PM EDT1,140.0028.4425.5035.400.00-130.00%
GOOG240119P011800002022-06-09 2:52PM EDT1,180.0028.6222.1031.500.00-790.00%
GOOG240119P012000002022-07-07 9:33AM EDT1,200.0030.000.000.000.00-4160.00%
GOOG240119P012200002022-06-09 2:52PM EDT1,220.0032.4225.3035.000.00-8170.00%
GOOG240119P012400002022-06-09 2:46PM EDT1,240.0034.3727.0036.900.00-130.00%
GOOG240119P012600002022-06-13 3:42PM EDT1,260.0049.8037.0045.800.00-10130.00%
GOOG240119P012800002022-06-29 2:58PM EDT1,280.0042.640.000.000.00-21520.00%
GOOG240119P013000002022-07-06 3:18PM EDT1,300.0043.000.000.000.00-3940.00%
GOOG240119P013200002022-06-15 11:47AM EDT1,320.0054.0043.0052.500.00-101430.00%
GOOG240119P013400002022-07-15 10:40AM EDT1,340.0049.910.000.000.00-2260.00%
GOOG240119P013600002022-05-12 9:39AM EDT1,360.0062.2751.5061.500.00-1760.00%
GOOG240119P013800002022-07-15 2:54PM EDT1,380.0054.000.000.000.00-1260.00%
GOOG240119P014000002022-06-30 10:06AM EDT1,400.0068.500.000.000.00-11400.00%
GOOG240119P014200002022-06-14 1:57PM EDT1,420.0073.0059.5068.600.00-3750.00%
GOOG240119P014400002022-06-14 9:54AM EDT1,440.0079.8563.0071.700.00-1220.00%
GOOG240119P014600002022-06-16 2:12PM EDT1,460.0085.0063.5072.500.00-1270.00%
GOOG240119P014800002022-05-24 1:08PM EDT1,480.0093.0565.5074.900.00-3180.00%
GOOG240119P015000002022-06-29 2:58PM EDT1,500.0075.360.000.000.00-21560.00%
GOOG240119P015200002022-06-08 10:39AM EDT1,520.0070.8061.0069.600.00-450.00%
GOOG240119P015400002022-07-15 10:14AM EDT1,540.0080.610.000.000.00-2660.00%
GOOG240119P015600002022-07-07 1:21PM EDT1,560.0078.790.000.000.00-1110.00%
GOOG240119P015800002022-05-09 10:45AM EDT1,580.0097.0076.2083.000.00-8270.00%
GOOG240119P016000002022-07-07 1:21PM EDT1,600.0086.200.000.000.00-1520.00%
GOOG240119P016200002022-06-07 10:45AM EDT1,620.0090.0782.0089.900.00-4470.00%
GOOG240119P016400002022-06-13 10:37AM EDT1,640.00125.4398.00106.900.00-5410.00%
GOOG240119P016600002022-05-23 11:26AM EDT1,660.00113.03100.50116.100.00-5200.00%
GOOG240119P016800002022-06-22 12:20PM EDT1,680.00113.300.000.000.00-10420.00%
GOOG240119P017000002022-06-27 11:04AM EDT1,700.0097.900.000.000.00-41260.00%
GOOG240119P017200002022-03-22 10:49AM EDT1,720.0064.9576.0084.400.00-220.00%
GOOG240119P017400002022-04-29 11:12AM EDT1,740.00115.80120.00134.200.00-110.00%
GOOG240119P017600002022-05-09 9:31AM EDT1,760.00134.000.000.000.00-200.00%
GOOG240119P017800002022-05-19 9:58AM EDT1,780.00142.00149.50165.000.00-1430.00%
GOOG240119P018000002022-07-14 12:38PM EDT1,800.00148.010.000.000.00-1620.00%
GOOG240119P018200002022-05-11 1:47PM EDT1,820.00162.50148.50164.500.00-120.00%
GOOG240119P018400002022-05-09 11:49AM EDT1,840.00160.00131.50145.500.00-460.00%
GOOG240119P018600002022-05-02 3:18PM EDT1,860.00156.20149.00165.000.00-5370.00%
GOOG240119P018800002022-05-26 3:55PM EDT1,880.00188.40131.00146.300.00-480.00%
GOOG240119P019000002022-07-14 12:42PM EDT1,900.00175.000.000.000.00-10300.00%
GOOG240119P019200002022-03-23 12:40PM EDT1,920.0099.00162.00180.000.00-150.00%
GOOG240119P019400002022-07-01 9:47AM EDT1,940.00205.400.000.000.00-1100.00%
GOOG240119P019600002022-05-25 9:44AM EDT1,960.00242.46173.00188.000.00-1210.00%
GOOG240119P019800002022-05-24 11:47AM EDT1,980.00256.03189.00205.000.00-10470.00%
GOOG240119P020000002022-07-15 1:09PM EDT2,000.00203.550.000.000.00-21740.00%
GOOG240119P020500002022-07-01 12:06PM EDT2,050.00256.500.000.000.00-2260.00%
GOOG240119P021000002022-07-14 1:52PM EDT2,100.00250.000.000.000.00-27790.00%
GOOG240119P021500002022-07-14 9:31AM EDT2,150.00277.000.000.000.00-1310.00%
GOOG240119P022000002022-07-06 12:53PM EDT2,200.00282.500.000.000.00-11970.00%
GOOG240119P022500002022-07-07 3:44PM EDT2,250.00268.150.000.000.00-4580.00%
GOOG240119P023000002022-07-13 10:17AM EDT2,300.00329.720.000.000.00-11,3260.00%
GOOG240119P023500002022-07-12 11:44AM EDT2,350.00335.000.000.000.00-221,4310.00%
GOOG240119P024000002022-07-13 11:25AM EDT2,400.00375.000.000.000.00-14930.00%
GOOG240119P024500002022-06-23 2:29PM EDT2,450.00424.000.000.000.00-131590.00%
GOOG240119P025000002022-07-11 9:36AM EDT2,500.00401.800.000.000.00-22860.00%
GOOG240119P025500002022-07-01 12:06PM EDT2,550.00534.130.000.000.00-2540.00%
GOOG240119P026000002022-07-01 12:03PM EDT2,600.00570.180.000.000.00-23,6840.00%
GOOG240119P026500002022-07-01 11:35AM EDT2,650.00600.120.000.000.00-2100.00%
GOOG240119P027000002022-07-01 11:37AM EDT2,700.00637.630.000.000.00-122930.00%
GOOG240119P027500002022-07-01 10:17AM EDT2,750.00671.650.000.000.00-22290.00%
GOOG240119P027700002022-06-30 1:05PM EDT2,770.00654.400.000.000.00-41030.00%
GOOG240119P027800002022-06-30 12:54PM EDT2,780.00662.870.000.000.00-21140.00%
GOOG240119P027900002022-06-08 12:20PM EDT2,790.00577.56543.00561.000.00-6410.00%
GOOG240119P028000002022-07-05 3:06PM EDT2,800.00645.750.000.000.00-2520.00%
GOOG240119P028100002022-06-08 2:03PM EDT2,810.00599.43555.50573.500.00-2130.00%
GOOG240119P028200002022-06-08 12:14PM EDT2,820.00598.43562.50580.500.00-2150.00%
GOOG240119P028300002022-06-23 2:02PM EDT2,830.00685.290.000.000.00-3200.00%
GOOG240119P028400002022-06-23 2:59PM EDT2,840.00687.700.000.000.00-1080.00%
GOOG240119P028500002022-06-23 12:23PM EDT2,850.00691.650.000.000.00-2140.00%
GOOG240119P028600002022-06-23 12:28PM EDT2,860.00698.000.000.000.00-4100.00%
GOOG240119P028700002022-07-01 9:47AM EDT2,870.00757.250.000.000.00-1230.00%
GOOG240119P028800002022-06-23 11:16AM EDT2,880.00705.500.000.000.00-450.00%
GOOG240119P028900002022-06-23 11:16AM EDT2,890.00713.820.000.000.00-12100.00%
GOOG240119P029000002022-06-23 11:12AM EDT2,900.00720.250.000.000.00-2280.00%
GOOG240119P029100002022-06-23 2:32PM EDT2,910.00744.210.000.000.00-7200.00%
GOOG240119P029200002022-06-23 2:28PM EDT2,920.00754.440.000.000.00-24250.00%
GOOG240119P029300002022-06-23 2:33PM EDT2,930.00759.790.000.000.00-35290.00%
GOOG240119P029400002022-06-23 2:30PM EDT2,940.00769.700.000.000.00-28140.00%
GOOG240119P029500002022-06-23 2:34PM EDT2,950.00775.680.000.000.00-18180.00%
GOOG240119P029600002022-06-23 2:09PM EDT2,960.00791.250.000.000.00-22360.00%
GOOG240119P029700002022-06-23 1:47PM EDT2,970.00804.000.000.000.00-6470.00%
GOOG240119P029800002022-06-23 1:12PM EDT2,980.00806.000.000.000.00-4220.00%
GOOG240119P029900002022-06-23 1:47PM EDT2,990.00819.870.000.000.00-490.00%
GOOG240119P030000002022-07-12 9:49AM EDT3,000.00745.130.000.000.00-12420.00%
GOOG240119P030100002022-06-17 10:59AM EDT3,010.00921.000.000.000.00-1140.00%
GOOG240119P030200002022-07-12 9:49AM EDT3,020.00760.880.000.000.00-1110.00%
GOOG240119P030300002022-06-08 1:54PM EDT3,030.00768.50712.50730.500.00-8230.00%
GOOG240119P030500002022-06-17 10:59AM EDT3,050.00956.750.000.000.00-6180.00%
GOOG240119P031000002022-06-17 11:08AM EDT3,100.00987.640.000.000.00-1180.00%
GOOG240119P031500002022-06-24 9:30AM EDT3,150.00908.450.000.000.00-1190.00%
GOOG240119P032000002022-06-17 11:25AM EDT3,200.001,078.930.000.000.00-4480.00%
GOOG240119P032500002022-06-16 12:51PM EDT3,250.001,129.011,010.001,028.000.00-10130.00%
GOOG240119P033000002022-06-16 12:51PM EDT3,300.001,179.011,055.501,073.500.00-10240.00%
GOOG240119P033500002022-07-13 10:17AM EDT3,350.001,096.500.000.000.00-1100.00%
GOOG240119P034000002022-06-08 1:56PM EDT3,400.001,079.941,018.501,036.500.00-240.00%
GOOG240119P034500002022-06-08 2:03PM EDT3,450.001,122.061,063.501,081.500.00-270.00%
GOOG240119P035000002022-05-23 10:36AM EDT3,500.001,282.611,243.001,262.000.00-20320.00%
GOOG240119P035500002022-06-07 3:17PM EDT3,550.001,224.501,172.001,190.000.00-230.00%
GOOG240119P036000002022-05-24 3:29PM EDT3,600.001,494.701,341.001,359.900.00-260.00%
GOOG240119P036500002022-04-08 3:32PM EDT3,650.001,016.481,339.001,358.000.00-220.00%
GOOG240119P037000002022-03-30 12:36PM EDT3,700.00932.751,399.001,418.000.00-2240.00%
GOOG240119P037500002022-03-25 9:30AM EDT3,750.001,001.201,371.501,389.500.00-120.00%
GOOG240119P038000002022-06-23 1:54PM EDT3,800.001,570.760.000.000.00-210.00%
GOOG240119P038500002022-03-30 12:35PM EDT3,850.001,056.451,544.501,563.500.00-20120.00%
GOOG240119P039000002022-06-23 1:54PM EDT3,900.001,670.790.000.000.00-200.00%
GOOG240119P039500002022-05-24 11:47AM EDT3,950.001,850.501,686.001,705.500.00-300.00%
GOOG240119P040000002022-05-11 9:47AM EDT4,000.001,691.261,744.501,764.000.00-100.00%
GOOG240119P041000002022-03-30 10:06AM EDT4,100.001,271.291,790.501,809.500.00-10100.00%
GOOG240119P042000002022-06-21 9:38AM EDT4,200.001,976.360.000.000.00-100.00%
GOOG240119P043000002022-05-12 9:38AM EDT4,300.002,050.002,061.502,081.500.00-500.00%
GOOG240119P044000002022-04-29 3:12PM EDT4,400.002,080.002,134.502,154.000.00-100.00%
GOOG240119P045000002022-05-24 9:31AM EDT4,500.002,410.000.000.000.00-100.00%