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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240119C01300000 | 2022-01-27 12:56PM EST | 1,300.00 | 1,388.00 | 1,434.00 | 1,451.30 | 0.00 | - | 2 | 2 | 47.32% |
| GOOG240119C01320000 | 2022-01-24 10:03AM EST | 1,320.00 | 1,296.50 | 1,416.00 | 1,434.30 | 0.00 | - | 1 | 6 | 47.04% |
| GOOG240119C01340000 | 2021-12-28 12:29PM EST | 1,340.00 | 1,654.87 | 1,320.50 | 1,340.00 | 0.00 | - | 16 | 14 | 28.87% |
| GOOG240119C01360000 | 2022-01-25 11:36AM EST | 1,360.00 | 1,273.00 | 1,381.00 | 1,398.50 | 0.00 | - | 1 | 15 | 46.14% |
| GOOG240119C01380000 | 2021-12-22 10:17AM EST | 1,380.00 | 1,599.50 | 1,293.50 | 1,311.50 | 0.00 | - | 1 | 2 | 31.58% |
| GOOG240119C01400000 | 2021-11-10 6:51AM EST | 1,400.00 | 1,310.97 | 1,625.50 | 1,644.00 | 0.00 | - | 1 | 4 | 82.10% |
| GOOG240119C01420000 | 2022-01-24 12:05PM EST | 1,420.00 | 1,201.58 | 1,329.00 | 1,347.00 | 0.00 | - | 1 | 0 | 45.14% |
| GOOG240119C01440000 | 2022-01-24 12:05PM EST | 1,440.00 | 1,184.93 | 1,311.50 | 1,329.80 | 0.00 | - | 1 | 3 | 44.79% |
| GOOG240119C01460000 | 2021-10-18 2:31PM EST | 1,460.00 | 1,474.30 | 1,594.00 | 1,613.00 | 0.00 | - | 1 | 3 | 81.84% |
| GOOG240119C01480000 | 2022-01-24 12:16PM EST | 1,480.00 | 1,134.98 | 1,277.50 | 1,295.60 | 0.00 | - | 1 | 7 | 44.11% |
| GOOG240119C01500000 | 2022-01-25 9:44AM EST | 1,500.00 | 1,162.50 | 1,260.50 | 1,278.60 | 0.00 | - | 1 | 14 | 43.78% |
| GOOG240119C01520000 | 2021-12-28 11:51AM EST | 1,520.00 | 1,500.48 | 1,166.00 | 1,185.00 | 0.00 | - | 2 | 1 | 30.74% |
| GOOG240119C01540000 | 2021-11-10 6:51AM EST | 1,540.00 | 1,367.70 | 1,500.50 | 1,520.00 | 0.00 | - | - | 1 | 75.38% |
| GOOG240119C01560000 | 2021-11-10 6:51AM EST | 1,560.00 | 1,351.00 | 1,483.00 | 1,502.00 | 0.00 | - | - | 1 | 74.48% |
| GOOG240119C01580000 | 2021-11-10 6:51AM EST | 1,580.00 | 1,335.00 | 1,465.50 | 1,484.50 | 0.00 | - | - | 1 | 73.61% |
| GOOG240119C01600000 | 2022-01-21 3:59PM EST | 1,600.00 | 1,117.11 | 1,177.00 | 1,194.40 | 0.00 | - | 2 | 24 | 42.16% |
| GOOG240119C01620000 | 2022-01-25 11:38AM EST | 1,620.00 | 1,043.00 | 1,160.50 | 1,177.90 | 0.00 | - | 1 | 6 | 41.87% |
| GOOG240119C01640000 | 2022-01-25 11:38AM EST | 1,640.00 | 1,026.99 | 1,144.00 | 1,161.60 | 0.00 | - | 2 | 6 | 41.60% |
| GOOG240119C01660000 | 2022-01-25 10:01AM EST | 1,660.00 | 1,024.27 | 1,128.00 | 1,145.30 | 0.00 | - | 1 | 3 | 41.32% |
| GOOG240119C01680000 | 2022-01-27 12:45PM EST | 1,680.00 | 1,062.70 | 1,111.50 | 1,129.10 | 0.00 | - | 1 | 6 | 41.04% |
| GOOG240119C01700000 | 2022-01-27 12:45PM EST | 1,700.00 | 1,047.00 | 1,095.00 | 1,113.40 | 0.00 | - | 1 | 10 | 40.82% |
| GOOG240119C01720000 | 2022-01-24 11:25AM EST | 1,720.00 | 974.85 | 1,079.50 | 1,097.00 | 0.00 | - | 1 | 3 | 40.51% |
| GOOG240119C01740000 | 2022-01-24 11:25AM EST | 1,740.00 | 959.65 | 1,063.50 | 1,081.10 | 0.00 | - | 1 | 2 | 40.25% |
| GOOG240119C01760000 | 2021-12-31 11:38AM EST | 1,760.00 | 1,260.00 | 1,048.00 | 1,065.40 | 0.00 | - | 1 | 6 | 40.01% |
| GOOG240119C01780000 | 2021-11-10 6:51AM EST | 1,780.00 | 1,171.60 | 1,295.50 | 1,314.00 | 0.00 | - | - | 1 | 65.98% |
| GOOG240119C01800000 | 2022-01-20 3:44PM EST | 1,800.00 | 1,039.40 | 1,016.50 | 1,034.50 | 0.00 | - | 2 | 34 | 39.56% |
| GOOG240119C01820000 | 2022-01-25 10:12AM EST | 1,820.00 | 901.07 | 1,000.50 | 1,018.70 | 0.00 | - | 1 | 30 | 39.29% |
| GOOG240119C01840000 | 2022-01-25 10:12AM EST | 1,840.00 | 886.42 | 985.00 | 1,003.30 | 0.00 | - | 1 | 12 | 39.05% |
| GOOG240119C01860000 | 2022-01-24 12:31PM EST | 1,860.00 | 879.60 | 970.00 | 988.40 | 0.00 | - | 2 | 15 | 38.86% |
| GOOG240119C01880000 | 2022-01-24 12:31PM EST | 1,880.00 | 822.25 | 955.00 | 973.30 | 0.00 | - | 1 | 18 | 38.64% |
| GOOG240119C01900000 | 2022-01-28 9:33AM EST | 1,900.00 | 892.00 | 939.50 | 957.90 | -23.00 | -2.51% | 1 | 32 | 38.38% |
| GOOG240119C01920000 | 2021-12-28 11:39AM EST | 1,920.00 | 1,159.18 | 855.00 | 873.50 | 0.00 | - | 12 | 18 | 31.07% |
| GOOG240119C01940000 | 2022-01-21 12:07PM EST | 1,940.00 | 915.51 | 910.00 | 928.20 | 0.00 | - | 1 | 7 | 37.96% |
| GOOG240119C01960000 | 2021-12-28 12:49PM EST | 1,960.00 | 1,119.70 | 826.50 | 844.50 | 0.00 | - | 18 | 15 | 30.94% |
| GOOG240119C01980000 | 2022-01-05 1:09PM EST | 1,980.00 | 986.98 | 881.00 | 899.00 | 0.00 | - | 1 | 12 | 37.55% |
| GOOG240119C02000000 | 2022-01-28 2:11PM EST | 2,000.00 | 865.00 | 866.50 | 884.90 | +5.00 | +0.58% | 5 | 60 | 37.38% |
| GOOG240119C02050000 | 2022-01-21 12:53PM EST | 2,050.00 | 815.66 | 831.00 | 849.30 | 0.00 | - | 1 | 6 | 36.89% |
| GOOG240119C02100000 | 2022-01-28 3:33PM EST | 2,100.00 | 781.48 | 796.50 | 814.60 | -79.93 | -9.28% | 10 | 34 | 36.44% |
| GOOG240119C02150000 | 2022-01-21 2:35PM EST | 2,150.00 | 742.83 | 762.50 | 780.70 | 0.00 | - | 2 | 6 | 36.00% |
| GOOG240119C02200000 | 2022-01-24 9:31AM EST | 2,200.00 | 623.98 | 729.50 | 747.60 | 0.00 | - | 3 | 33 | 35.58% |
| GOOG240119C02250000 | 2022-01-24 1:49PM EST | 2,250.00 | 612.87 | 697.00 | 715.40 | 0.00 | - | 1 | 16 | 35.18% |
| GOOG240119C02300000 | 2022-01-26 9:50AM EST | 2,300.00 | 609.00 | 666.00 | 684.00 | 0.00 | - | 2 | 11 | 34.80% |
| GOOG240119C02350000 | 2022-01-24 1:49PM EST | 2,350.00 | 555.37 | 635.50 | 653.60 | 0.00 | - | 1 | 12 | 34.44% |
| GOOG240119C02400000 | 2022-01-26 2:02PM EST | 2,400.00 | 600.00 | 606.00 | 624.00 | 0.00 | - | 2 | 45 | 34.10% |
| GOOG240119C02450000 | 2022-01-26 9:30AM EST | 2,450.00 | 542.80 | 577.00 | 595.30 | 0.00 | - | 1 | 5 | 33.76% |
| GOOG240119C02500000 | 2022-01-28 3:50PM EST | 2,500.00 | 550.00 | 549.50 | 567.60 | +18.00 | +3.38% | 15 | 80 | 33.46% |
| GOOG240119C02550000 | 2022-01-28 9:59AM EST | 2,550.00 | 481.77 | 522.50 | 540.80 | -33.23 | -6.45% | 5 | 18 | 33.16% |
| GOOG240119C02600000 | 2022-01-28 9:59AM EST | 2,600.00 | 457.49 | 496.50 | 514.90 | -32.51 | -6.63% | 5 | 32 | 32.88% |
| GOOG240119C02650000 | 2022-01-28 2:05PM EST | 2,650.00 | 460.28 | 471.00 | 489.10 | +2.38 | +0.52% | 6 | 27 | 32.55% |
| GOOG240119C02700000 | 2022-01-28 3:54PM EST | 2,700.00 | 449.00 | 447.50 | 465.80 | +36.17 | +8.76% | 12 | 135 | 32.35% |
| GOOG240119C02750000 | 2022-01-25 1:53PM EST | 2,750.00 | 381.50 | 423.50 | 441.90 | 0.00 | - | 2 | 36 | 32.06% |
| GOOG240119C02770000 | 2022-01-28 9:37AM EST | 2,770.00 | 379.65 | 414.50 | 432.90 | -15.35 | -3.89% | 1 | 33 | 31.97% |
| GOOG240119C02780000 | 2022-01-27 10:45AM EST | 2,780.00 | 395.50 | 410.00 | 428.40 | 0.00 | - | 1 | 32 | 31.92% |
| GOOG240119C02790000 | 2022-01-24 9:30AM EST | 2,790.00 | 332.70 | 406.00 | 424.00 | 0.00 | - | 1 | 31 | 31.87% |
| GOOG240119C02800000 | 2022-01-27 3:42PM EST | 2,800.00 | 375.40 | 401.50 | 419.60 | 0.00 | - | 2 | 127 | 31.83% |
| GOOG240119C02810000 | 2021-10-22 9:12AM EST | 2,810.00 | 465.90 | 602.00 | 620.00 | 0.00 | - | 1 | 13 | 45.70% |
| GOOG240119C02820000 | 2021-12-21 10:09AM EST | 2,820.00 | 508.94 | 346.30 | 364.50 | 0.00 | - | 1 | 2 | 28.62% |
| GOOG240119C02830000 | 2022-01-25 3:25PM EST | 2,830.00 | 340.45 | 388.50 | 406.70 | 0.00 | - | 2 | 12 | 31.69% |
| GOOG240119C02840000 | 2022-01-12 10:05AM EST | 2,840.00 | 475.00 | 384.50 | 402.50 | 0.00 | - | 1 | 20 | 31.65% |
| GOOG240119C02850000 | 2022-01-27 3:42PM EST | 2,850.00 | 355.00 | 380.00 | 398.30 | 0.00 | - | 7 | 26 | 31.61% |
| GOOG240119C02860000 | 2022-01-21 12:33PM EST | 2,860.00 | 366.78 | 376.00 | 394.10 | 0.00 | - | 2 | 38 | 31.57% |
| GOOG240119C02870000 | 2022-01-10 12:17PM EST | 2,870.00 | 383.20 | 372.00 | 390.00 | 0.00 | - | 10 | 10 | 31.53% |
| GOOG240119C02880000 | 2022-01-05 2:00PM EST | 2,880.00 | 432.01 | 367.50 | 385.90 | 0.00 | - | 2 | 2 | 31.48% |
| GOOG240119C02890000 | 2021-12-22 3:46PM EST | 2,890.00 | 534.80 | 318.80 | 337.00 | 0.00 | - | 1 | 4 | 28.44% |
| GOOG240119C02900000 | 2022-01-26 9:34AM EST | 2,900.00 | 325.00 | 360.00 | 377.80 | 0.00 | - | 1 | 69 | 31.40% |
| GOOG240119C02910000 | 2022-01-03 3:40PM EST | 2,910.00 | 482.00 | 355.50 | 373.80 | 0.00 | - | 5 | 7 | 31.36% |
| GOOG240119C02920000 | 2022-01-24 9:30AM EST | 2,920.00 | 273.30 | 351.50 | 369.90 | 0.00 | - | 1 | 12 | 31.33% |
| GOOG240119C02930000 | 2022-01-06 1:58PM EST | 2,930.00 | 380.40 | 348.00 | 366.00 | 0.00 | - | 1 | 5 | 31.29% |
| GOOG240119C02940000 | 2021-11-08 9:30AM EST | 2,940.00 | 547.50 | 517.00 | 534.50 | 0.00 | - | - | 1 | 42.82% |
| GOOG240119C02950000 | 2022-01-26 10:21AM EST | 2,950.00 | 311.70 | 340.50 | 358.20 | 0.00 | - | 1 | 10 | 31.21% |
| GOOG240119C02960000 | 2022-01-07 3:22PM EST | 2,960.00 | 390.03 | 336.50 | 354.40 | 0.00 | - | 1 | 12 | 31.17% |
| GOOG240119C02970000 | 2022-01-05 3:48PM EST | 2,970.00 | 385.48 | 332.50 | 350.60 | 0.00 | - | 1 | 4 | 31.13% |
| GOOG240119C02980000 | 2022-01-24 10:13AM EST | 2,980.00 | 265.25 | 329.00 | 346.90 | 0.00 | - | 1 | 11 | 31.10% |
| GOOG240119C02990000 | 2022-01-24 9:30AM EST | 2,990.00 | 262.70 | 325.00 | 343.20 | 0.00 | - | 1 | 14 | 31.06% |
| GOOG240119C03000000 | 2022-01-28 3:59PM EST | 3,000.00 | 328.00 | 321.50 | 339.50 | +33.42 | +11.34% | 7 | 109 | 31.02% |
| GOOG240119C03010000 | 2022-01-18 1:40PM EST | 3,010.00 | 349.30 | 318.00 | 335.90 | 0.00 | - | 1 | 11 | 30.99% |
| GOOG240119C03020000 | 2022-01-06 9:30AM EST | 3,020.00 | 342.46 | 314.00 | 332.20 | 0.00 | - | 1 | 16 | 30.95% |
| GOOG240119C03030000 | 2022-01-24 10:13AM EST | 3,030.00 | 251.40 | 310.50 | 328.70 | 0.00 | - | 2 | 18 | 30.92% |
| GOOG240119C03050000 | 2022-01-26 9:43AM EST | 3,050.00 | 264.36 | 303.50 | 321.60 | 0.00 | - | 1 | 16 | 30.85% |
| GOOG240119C03100000 | 2022-01-26 2:07PM EST | 3,100.00 | 294.00 | 286.50 | 304.60 | 0.00 | - | 3 | 14 | 30.69% |
| GOOG240119C03150000 | 2022-01-11 3:22PM EST | 3,150.00 | 226.93 | 270.00 | 288.30 | 0.00 | - | 1 | 47 | 30.53% |
| GOOG240119C03200000 | 2022-01-28 9:50AM EST | 3,200.00 | 231.00 | 254.50 | 272.80 | -9.00 | -3.75% | 1 | 30 | 30.38% |
| GOOG240119C03250000 | 2022-01-24 9:31AM EST | 3,250.00 | 182.24 | 239.50 | 258.10 | 0.00 | - | 1 | 4 | 30.25% |
| GOOG240119C03300000 | 2022-01-28 3:33PM EST | 3,300.00 | 226.48 | 225.50 | 244.20 | +7.48 | +3.42% | 10 | 124 | 30.13% |
| GOOG240119C03350000 | 2021-12-30 11:59AM EST | 3,350.00 | 316.46 | 212.00 | 230.90 | 0.00 | - | 1 | 3 | 30.01% |
| GOOG240119C03400000 | 2022-01-25 2:21PM EST | 3,400.00 | 174.50 | 200.50 | 218.40 | 0.00 | - | 2 | 33 | 29.90% |
| GOOG240119C03450000 | 2022-01-26 12:56PM EST | 3,450.00 | 183.00 | 190.00 | 205.00 | 0.00 | - | 1 | 9 | 29.69% |
| GOOG240119C03500000 | 2022-01-28 3:18PM EST | 3,500.00 | 175.88 | 178.50 | 193.50 | +9.28 | +5.57% | 3 | 50 | 29.58% |
| GOOG240119C03550000 | 2022-01-13 10:56AM EST | 3,550.00 | 210.20 | 168.00 | 183.00 | 0.00 | - | 1 | 1 | 29.50% |
| GOOG240119C03600000 | 2022-01-24 11:14AM EST | 3,600.00 | 131.58 | 158.00 | 172.50 | 0.00 | - | 3 | 20 | 29.39% |
| GOOG240119C03650000 | 2022-01-11 9:42AM EST | 3,650.00 | 165.40 | 148.50 | 163.00 | 0.00 | - | 1 | 1 | 29.31% |
| GOOG240119C03700000 | 2022-01-20 3:31PM EST | 3,700.00 | 143.90 | 139.50 | 154.00 | 0.00 | - | 1 | 11 | 29.24% |
| GOOG240119C03750000 | 2022-01-27 11:43AM EST | 3,750.00 | 128.80 | 131.00 | 145.50 | 0.00 | - | 1 | 9 | 29.18% |
| GOOG240119C03800000 | 2022-01-28 3:18PM EST | 3,800.00 | 123.03 | 123.00 | 137.50 | +22.93 | +22.91% | 2 | 35 | 29.12% |
| GOOG240119C03850000 | 2021-12-29 10:29AM EST | 3,850.00 | 185.64 | 105.90 | 118.00 | 0.00 | - | 1 | 4 | 28.04% |
| GOOG240119C03900000 | 2022-01-13 12:07PM EST | 3,900.00 | 141.50 | 108.50 | 122.50 | 0.00 | - | 11 | 10 | 28.99% |
| GOOG240119C03950000 | 2021-12-20 11:21AM EST | 3,950.00 | 152.50 | 106.90 | 121.50 | 0.00 | - | 1 | 8 | 29.46% |
| GOOG240119C04000000 | 2022-01-28 3:22PM EST | 4,000.00 | 99.00 | 98.50 | 106.50 | +8.00 | +8.79% | 10 | 119 | 28.64% |
| GOOG240119C04100000 | 2022-01-28 11:55AM EST | 4,100.00 | 90.60 | 87.00 | 95.00 | +20.79 | +29.78% | 1 | 26 | 28.56% |
| GOOG240119C04200000 | 2022-01-27 3:32PM EST | 4,200.00 | 69.00 | 77.00 | 85.00 | 0.00 | - | 2 | 55 | 28.53% |
| GOOG240119C04300000 | 2022-01-27 2:53PM EST | 4,300.00 | 62.00 | 68.00 | 76.00 | 0.00 | - | 3 | 77 | 28.49% |
| GOOG240119C04400000 | 2022-01-27 2:24PM EST | 4,400.00 | 56.00 | 60.50 | 68.50 | 0.00 | - | 1 | 131 | 28.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240119P01280000 | 2022-01-28 11:52AM EST | 1,280.00 | 32.60 | 25.50 | 34.90 | +2.10 | +6.89% | 1 | 1 | 37.36% |
| GOOG240119P01320000 | 2022-01-26 3:55PM EST | 1,320.00 | 39.77 | 29.00 | 38.50 | 0.00 | - | 2 | 109 | 36.93% |
| GOOG240119P01340000 | 2022-01-24 10:08AM EST | 1,340.00 | 43.00 | 30.50 | 40.40 | 0.00 | - | 1 | 23 | 36.72% |
| GOOG240119P01360000 | 2021-12-31 9:59AM EST | 1,360.00 | 24.24 | 32.50 | 42.40 | 0.00 | - | 18 | 54 | 36.51% |
| GOOG240119P01380000 | 2021-10-27 9:05AM EST | 1,380.00 | 33.15 | 27.50 | 42.00 | 0.00 | - | 10 | 20 | 35.76% |
| GOOG240119P01400000 | 2022-01-28 3:49PM EST | 1,400.00 | 42.00 | 35.60 | 43.90 | -3.88 | -8.46% | 1 | 110 | 35.53% |
| GOOG240119P01420000 | 2021-11-24 9:30AM EST | 1,420.00 | 29.10 | 25.60 | 34.00 | 0.00 | - | 1 | 78 | 32.63% |
| GOOG240119P01440000 | 2021-12-27 11:02AM EST | 1,440.00 | 30.85 | 45.50 | 55.50 | 0.00 | - | 10 | 32 | 36.59% |
| GOOG240119P01460000 | 2021-11-16 9:55AM EST | 1,460.00 | 32.15 | 29.00 | 38.50 | 0.00 | - | 10 | 20 | 32.45% |
| GOOG240119P01480000 | 2022-01-24 10:44AM EST | 1,480.00 | 55.50 | 45.50 | 55.00 | 0.00 | - | 1 | 13 | 35.17% |
| GOOG240119P01500000 | 2022-01-28 2:32PM EST | 1,500.00 | 56.04 | 48.00 | 57.00 | -7.96 | -12.44% | 1 | 36 | 34.90% |
| GOOG240119P01520000 | 2022-01-24 11:21AM EST | 1,520.00 | 61.50 | 50.50 | 59.50 | 0.00 | - | 1 | 4 | 34.70% |
| GOOG240119P01540000 | 2022-01-24 10:43AM EST | 1,540.00 | 65.00 | 53.00 | 62.00 | 0.00 | - | 1 | 4 | 34.49% |
| GOOG240119P01560000 | 2022-01-24 11:21AM EST | 1,560.00 | 67.50 | 55.50 | 65.00 | 0.00 | - | 1 | 2 | 34.36% |
| GOOG240119P01580000 | 2021-12-31 11:43AM EST | 1,580.00 | 39.94 | 58.50 | 67.50 | 0.00 | - | 2 | 2 | 34.13% |
| GOOG240119P01600000 | 2022-01-27 1:57PM EST | 1,600.00 | 73.50 | 61.00 | 70.50 | 0.00 | - | 12 | 37 | 33.97% |
| GOOG240119P01620000 | 2021-12-22 12:01PM EST | 1,620.00 | 53.00 | 64.60 | 73.50 | 0.00 | - | 3 | 47 | 33.80% |
| GOOG240119P01640000 | 2022-01-24 11:13AM EST | 1,640.00 | 82.50 | 67.50 | 76.50 | 0.00 | - | 2 | 40 | 33.61% |
| GOOG240119P01660000 | 2021-11-10 6:55AM EST | 1,660.00 | 73.20 | 50.00 | 60.00 | 0.00 | - | 6 | 9 | 30.45% |
| GOOG240119P01680000 | 2022-01-28 2:12PM EST | 1,680.00 | 82.50 | 73.50 | 82.50 | -6.00 | -6.78% | 1 | 49 | 33.21% |
| GOOG240119P01700000 | 2022-01-27 1:57PM EST | 1,700.00 | 91.80 | 77.00 | 86.00 | 0.00 | - | 23 | 26 | 33.06% |
| GOOG240119P01780000 | 2022-01-26 3:55PM EST | 1,780.00 | 106.27 | 91.50 | 100.00 | 0.00 | - | 2 | 28 | 32.36% |
| GOOG240119P01800000 | 2022-01-28 9:35AM EST | 1,800.00 | 109.00 | 95.50 | 104.00 | +0.22 | +0.20% | 1 | 40 | 32.22% |
| GOOG240119P01820000 | 2021-12-22 11:30AM EST | 1,820.00 | 80.50 | 100.10 | 110.00 | 0.00 | - | - | 1 | 32.30% |
| GOOG240119P01840000 | 2021-12-22 9:40AM EST | 1,840.00 | 85.50 | 103.50 | 117.00 | 0.00 | - | - | 1 | 32.48% |
| GOOG240119P01880000 | 2021-10-19 1:11PM EST | 1,880.00 | 105.10 | 77.00 | 87.00 | 0.00 | - | - | 1 | 27.71% |
| GOOG240119P01900000 | 2022-01-20 3:12PM EST | 1,900.00 | 102.10 | 113.50 | 128.00 | 0.00 | - | 8 | 10 | 31.78% |
| GOOG240119P01920000 | 2021-12-22 12:21PM EST | 1,920.00 | 92.40 | 122.40 | 136.00 | 0.00 | - | 4 | 3 | 31.99% |
| GOOG240119P01940000 | 2022-01-07 12:51PM EST | 1,940.00 | 103.80 | 122.50 | 137.00 | 0.00 | - | 1 | 4 | 31.45% |
| GOOG240119P01960000 | 2022-01-20 2:39PM EST | 1,960.00 | 113.00 | 127.50 | 142.00 | 0.00 | - | 1 | 11 | 31.32% |
| GOOG240119P01980000 | 2022-01-05 10:04AM EST | 1,980.00 | 101.00 | 132.50 | 147.00 | 0.00 | - | 1 | 14 | 31.18% |
| GOOG240119P02000000 | 2022-01-28 2:32PM EST | 2,000.00 | 154.30 | 137.50 | 152.00 | -14.70 | -8.70% | 1 | 39 | 31.03% |
| GOOG240119P02050000 | 2022-01-11 10:02AM EST | 2,050.00 | 128.00 | 150.50 | 165.50 | 0.00 | - | 1 | 6 | 30.70% |
| GOOG240119P02100000 | 2022-01-28 10:57AM EST | 2,100.00 | 180.10 | 164.50 | 179.50 | -5.70 | -3.07% | 2 | 14 | 30.35% |
| GOOG240119P02150000 | 2022-01-26 3:46PM EST | 2,150.00 | 203.50 | 179.50 | 194.50 | 0.00 | - | 2 | 10 | 30.03% |
| GOOG240119P02200000 | 2022-01-28 1:51PM EST | 2,200.00 | 206.60 | 195.00 | 210.50 | +44.60 | +27.53% | 1 | 28 | 29.72% |
| GOOG240119P02250000 | 2022-01-26 9:36AM EST | 2,250.00 | 244.41 | 210.00 | 227.50 | 0.00 | - | 1 | 26 | 29.44% |
| GOOG240119P02300000 | 2022-01-28 10:32AM EST | 2,300.00 | 255.50 | 227.50 | 245.00 | -9.60 | -3.62% | 40 | 1,461 | 29.12% |
| GOOG240119P02350000 | 2022-01-25 3:28PM EST | 2,350.00 | 288.00 | 246.00 | 263.30 | 0.00 | - | 1 | 1,623 | 28.81% |
| GOOG240119P02400000 | 2022-01-24 3:32PM EST | 2,400.00 | 292.50 | 265.50 | 282.70 | -30.00 | -9.30% | 1 | 459 | 28.52% |
| GOOG240119P02450000 | 2022-01-24 9:47AM EST | 2,450.00 | 337.02 | 286.00 | 302.90 | 0.00 | - | 5 | 113 | 28.22% |
| GOOG240119P02500000 | 2022-01-26 11:31AM EST | 2,500.00 | 333.00 | 307.50 | 324.60 | 0.00 | - | 1 | 252 | 27.97% |
| GOOG240119P02550000 | 2022-01-27 11:24AM EST | 2,550.00 | 367.46 | 330.00 | 346.80 | +16.86 | +4.81% | 2 | 46 | 27.69% |
| GOOG240119P02600000 | 2022-01-28 9:39AM EST | 2,600.00 | 392.28 | 353.50 | 370.00 | -26.27 | -6.28% | 2 | 3,667 | 27.42% |
| GOOG240119P02650000 | 2022-01-28 10:16AM EST | 2,650.00 | 419.47 | 378.00 | 394.20 | -13.53 | -3.12% | 1 | 5 | 27.16% |
| GOOG240119P02700000 | 2022-01-26 2:14PM EST | 2,700.00 | 431.00 | 403.50 | 419.30 | 0.00 | - | 1 | 20 | 26.90% |
| GOOG240119P02750000 | 2022-01-25 1:19PM EST | 2,750.00 | 498.55 | 429.50 | 445.40 | 0.00 | - | 1 | 4 | 26.65% |
| GOOG240119P02770000 | 2021-11-10 6:55AM EST | 2,770.00 | 461.00 | 342.00 | 359.50 | 0.00 | - | 1 | 2 | 20.08% |
| GOOG240119P02780000 | 2022-01-25 11:34AM EST | 2,780.00 | 519.28 | 446.00 | 461.60 | 0.00 | - | 1 | 12 | 26.50% |
| GOOG240119P02790000 | 2022-01-07 10:46AM EST | 2,790.00 | 420.80 | 451.50 | 467.00 | 0.00 | - | 30 | 32 | 26.45% |
| GOOG240119P02800000 | 2022-01-24 10:21AM EST | 2,800.00 | 541.00 | 457.00 | 472.50 | 0.00 | - | 1 | 20 | 26.40% |
| GOOG240119P02810000 | 2022-01-25 11:33AM EST | 2,810.00 | 544.00 | 462.50 | 478.00 | 0.00 | - | 1 | 2 | 26.35% |
| GOOG240119P02820000 | 2021-12-06 12:39PM EST | 2,820.00 | 434.37 | 420.50 | 438.70 | 0.00 | - | 1 | 1 | 23.30% |
| GOOG240119P02830000 | 2022-01-10 2:32PM EST | 2,830.00 | 422.70 | 473.50 | 489.20 | 0.00 | - | 5 | 25 | 26.26% |
| GOOG240119P02840000 | 2022-01-12 10:01AM EST | 2,840.00 | 397.00 | 479.50 | 494.90 | 0.00 | - | 2 | 4 | 26.21% |
| GOOG240119P02850000 | 2022-01-18 9:46AM EST | 2,850.00 | 459.74 | 485.50 | 500.60 | 0.00 | - | 1 | 17 | 26.16% |
| GOOG240119P02860000 | 2021-12-27 10:23AM EST | 2,860.00 | 382.22 | 531.00 | 549.00 | 0.00 | - | 1 | 9 | 28.97% |
| GOOG240119P02870000 | 2021-10-27 12:21PM EST | 2,870.00 | 396.80 | 452.00 | 470.00 | 0.00 | - | 2 | 4 | 23.25% |
| GOOG240119P02880000 | 2022-01-24 3:15PM EST | 2,880.00 | 572.86 | 502.50 | 517.90 | 0.00 | - | 2 | 4 | 26.02% |
| GOOG240119P02890000 | 2022-01-10 2:32PM EST | 2,890.00 | 455.20 | 508.50 | 523.70 | 0.00 | - | 5 | 17 | 25.97% |
| GOOG240119P02900000 | 2022-01-24 10:12AM EST | 2,900.00 | 596.08 | 514.50 | 529.60 | 0.00 | - | 2 | 20 | 25.93% |
| GOOG240119P02910000 | 2021-10-28 1:40PM EST | 2,910.00 | 433.12 | 473.50 | 491.50 | 0.00 | - | - | 15 | 22.92% |
| GOOG240119P02920000 | 2021-12-29 3:04PM EST | 2,920.00 | 407.00 | 526.50 | 541.50 | 0.00 | - | 20 | 20 | 25.83% |
| GOOG240119P02930000 | 2021-12-01 3:18PM EST | 2,930.00 | 491.00 | 419.50 | 439.00 | 0.00 | - | 7 | 8 | 18.44% |
| GOOG240119P02940000 | 2022-01-25 9:30AM EST | 2,940.00 | 616.30 | 538.50 | 553.50 | 0.00 | - | 1 | 1 | 25.74% |
| GOOG240119P02950000 | 2022-01-20 10:56AM EST | 2,950.00 | 498.27 | 544.50 | 559.50 | 0.00 | - | 1 | 3 | 25.69% |
| GOOG240119P02960000 | 2021-12-27 11:24AM EST | 2,960.00 | 431.58 | 595.00 | 613.00 | 0.00 | - | 120 | 125 | 28.82% |
| GOOG240119P02970000 | 2021-12-27 11:24AM EST | 2,970.00 | 436.43 | 601.50 | 619.50 | 0.00 | - | 120 | 125 | 28.80% |
| GOOG240119P02980000 | 2021-11-10 6:55AM EST | 2,980.00 | 534.10 | 443.50 | 461.00 | 0.00 | - | 2 | 2 | 17.52% |
| GOOG240119P02990000 | 2021-11-10 6:55AM EST | 2,990.00 | 548.90 | 448.50 | 466.50 | 0.00 | - | - | 1 | 17.40% |
| GOOG240119P03000000 | 2022-01-28 12:15PM EST | 3,000.00 | 594.35 | 575.50 | 590.40 | -56.65 | -8.70% | 2 | 14 | 25.46% |
| GOOG240119P03010000 | 2021-11-22 11:12AM EST | 3,010.00 | 481.50 | 460.50 | 479.00 | 0.00 | - | 10 | 12 | 17.26% |
| GOOG240119P03020000 | 2021-11-19 1:52PM EST | 3,020.00 | 470.47 | 508.50 | 526.50 | 0.00 | - | 15 | 15 | 20.11% |
| GOOG240119P03030000 | 2022-01-25 9:30AM EST | 3,030.00 | 676.50 | 595.00 | 609.40 | 0.00 | - | 1 | 15 | 25.33% |
| GOOG240119P03050000 | 2021-11-10 6:55AM EST | 3,050.00 | 582.40 | 481.00 | 498.50 | 0.00 | - | - | 1 | 16.50% |
| GOOG240119P03100000 | 2022-01-10 11:30AM EST | 3,100.00 | 612.60 | 640.50 | 655.00 | 0.00 | - | 2 | 3 | 25.02% |
| GOOG240119P03150000 | 2021-11-10 6:55AM EST | 3,150.00 | 644.80 | 537.00 | 555.00 | 0.00 | - | - | 1 | 14.75% |
| GOOG240119P03200000 | 2021-11-10 6:55AM EST | 3,200.00 | 674.60 | 566.50 | 584.50 | 0.00 | - | - | 1 | 13.64% |
| GOOG240119P03400000 | 2021-11-19 10:11AM EST | 3,400.00 | 687.00 | 755.00 | 773.00 | 0.00 | - | 3 | 4 | 15.05% |
| GOOG240119P03450000 | 2022-01-14 9:30AM EST | 3,450.00 | 840.70 | 895.00 | 907.50 | 0.00 | - | - | 7 | 23.52% |
| GOOG240119P03500000 | 2022-01-27 11:30AM EST | 3,500.00 | 964.90 | 934.50 | 946.90 | 0.00 | - | 2 | 13 | 23.34% |
| GOOG240119P03550000 | 2021-11-10 6:55AM EST | 3,550.00 | 909.60 | 796.00 | 814.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240119P03600000 | 2022-01-13 11:19AM EST | 3,600.00 | 888.53 | 1,015.50 | 1,027.60 | 0.00 | - | 6 | 5 | 22.96% |
| GOOG240119P03650000 | 2021-11-10 6:55AM EST | 3,650.00 | 1,050.10 | 868.00 | 886.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240119P03700000 | 2022-01-24 10:43AM EST | 3,700.00 | 1,162.50 | 1,099.00 | 1,111.00 | -47.00 | -3.89% | 1 | 3 | 22.59% |
| GOOG240119P03750000 | 2022-01-24 3:37PM EST | 3,750.00 | 1,225.50 | 1,142.00 | 1,153.60 | 0.00 | - | 1 | 3 | 22.41% |
| GOOG240119P03800000 | 2022-01-28 1:02PM EST | 3,800.00 | 1,218.00 | 1,185.00 | 1,196.80 | +103.80 | +9.32% | 2 | 2 | 22.24% |
| GOOG240119P03850000 | 2022-01-24 11:12AM EST | 3,850.00 | 1,354.00 | 1,229.00 | 1,240.60 | 0.00 | - | - | 4 | 22.08% |
| GOOG240119P03900000 | 2022-01-13 11:19AM EST | 3,900.00 | 1,132.60 | 1,273.00 | 1,284.90 | 0.00 | - | 4 | 1 | 21.92% |
| GOOG240119P03950000 | 2022-01-27 11:19AM EST | 3,950.00 | 1,351.50 | 1,318.00 | 1,330.10 | 0.00 | - | 1 | 5 | 21.81% |
| GOOG240119P04000000 | 2022-01-26 2:08PM EST | 4,000.00 | 1,379.50 | 1,363.00 | 1,374.90 | 0.00 | - | 3 | 7 | 21.60% |
| GOOG240119P04100000 | 2022-01-26 2:30PM EST | 4,100.00 | 1,487.00 | 1,454.50 | 1,466.80 | 0.00 | - | 3 | 3 | 21.34% |
| GOOG240119P04200000 | 2022-01-21 10:49AM EST | 4,200.00 | 1,539.50 | 1,547.50 | 1,560.60 | 0.00 | - | 1 | 2 | 21.17% |
| GOOG240119P04300000 | 2022-01-25 1:53PM EST | 4,300.00 | 1,748.24 | 1,642.00 | 1,655.20 | 0.00 | - | 10 | 14 | 20.97% |
| GOOG240119P04400000 | 2022-01-25 1:53PM EST | 4,400.00 | 1,844.89 | 1,737.50 | 1,751.40 | 0.00 | - | 10 | 13 | 20.91% |
