香港股市 將在 3 小時 35 分鐘 開市

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
133.30-1.87 (-1.38%)
收市:04:00PM EDT
133.18 -0.12 (-0.09%)
收市後: 05:54PM EDT
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
GOOG240119C000450002023-09-25 12:27PM EDT45.0087.8187.4091.400.00-7461,773122.56%
GOOG240119C000500002023-08-31 11:14AM EDT50.0089.3182.0085.500.00-21,22894.24%
GOOG240119C000520002023-08-29 11:57AM EDT52.0086.3279.5584.350.00-21,29896.92%
GOOG240119C000530002023-08-30 11:11AM EDT53.0084.6577.8082.500.00-21,835124.22%
GOOG240119C000540002023-08-25 11:57AM EDT54.0076.3376.5081.000.00-21,085114.40%
GOOG240119C000550002023-08-29 10:13AM EDT55.0080.7176.6081.450.00-457693.55%
GOOG240119C000560002023-09-05 11:43AM EDT56.0081.5576.0080.650.00-213498.49%
GOOG240119C000570002023-08-23 11:19AM EDT57.0077.7173.5578.000.00-4112108.35%
GOOG240119C000580002023-08-18 9:43AM EDT58.0071.8479.9082.900.00-2089155.32%
GOOG240119C000590002023-03-07 12:04PM EDT59.0040.1451.0055.000.00-372210.00%
GOOG240119C000600002023-09-26 12:21PM EDT60.0069.8272.0076.700.00-117091.94%
GOOG240119C000610002023-03-20 3:24PM EDT61.0044.5944.8549.150.00-142810.00%
GOOG240119C000620002023-08-17 2:21PM EDT62.0070.2076.0079.000.00-849145.91%
GOOG240119C000630002023-03-21 2:52PM EDT63.0045.8443.7548.050.00-41300.00%
GOOG240119C000640002023-08-17 2:19PM EDT64.0068.3474.0577.050.00-10507141.44%
GOOG240119C000650002023-09-06 2:48PM EDT65.0071.6967.0071.800.00-179684.67%
GOOG240119C000660002023-09-19 2:36PM EDT66.0074.3066.0069.850.00-114574.02%
GOOG240119C000670002023-09-22 1:26PM EDT67.0066.5965.0069.850.00-1,0301,22581.98%
GOOG240119C000680002023-06-15 2:43PM EDT68.0060.2057.5061.850.00-605270.00%
GOOG240119C000690002023-09-28 12:50PM EDT69.0065.5063.1567.900.00-523080.49%
GOOG240119C000700002023-09-26 3:05PM EDT70.0060.4762.1066.900.00-246378.61%
GOOG240119C000710002023-05-10 2:00PM EDT71.0043.0052.1056.800.00-12370.00%
GOOG240119C000720002023-05-22 1:30PM EDT72.0057.2549.6554.350.00-252120.00%
GOOG240119C000730002023-09-28 12:28PM EDT73.0062.2560.1564.000.00-115881.67%
GOOG240119C000740002023-07-17 10:46AM EDT74.0054.0155.0059.900.00-15062.89%
GOOG240119C000750002023-09-28 11:50AM EDT75.0059.7057.5062.000.00-53,53974.73%
GOOG240119C000760002023-06-23 2:41PM EDT76.0049.9644.7047.700.00-22240.00%
GOOG240119C000770002023-05-08 2:24PM EDT77.0035.4048.0051.500.00-12680.00%
GOOG240119C000780002023-09-19 2:42PM EDT78.0061.3554.5059.100.00-162671.07%
GOOG240119C000790002023-05-18 12:34PM EDT79.0047.5046.1050.500.00-13150.00%
GOOG240119C000800002023-09-29 10:32AM EDT80.0055.8554.1055.500.00-201,05168.31%
GOOG240119C000810002023-08-10 9:49AM EDT81.0053.2555.5059.350.00-2072697.67%
GOOG240119C000820002023-09-19 11:53AM EDT82.0057.1652.1555.200.00-151174.37%
GOOG240119C000830002023-08-02 11:29AM EDT83.0048.4853.5057.950.00-11,15096.19%
GOOG240119C000840002023-08-17 3:15PM EDT84.0048.5954.5557.750.00-5199103.65%
GOOG240119C000850002023-09-29 10:32AM EDT85.0051.0047.6052.300.00-2082463.21%
GOOG240119C000860002023-10-03 12:52PM EDT86.0049.5646.7051.35-4.05-7.55%943662.65%
GOOG240119C000870002023-09-21 3:53PM EDT87.0046.5046.9049.450.00-211,69862.77%
GOOG240119C000880002023-09-12 9:51AM EDT88.0051.2444.6549.400.00-427160.03%
GOOG240119C000890002023-09-05 3:19PM EDT89.0050.1044.6548.450.00-137063.40%
GOOG240119C000900002023-10-03 9:58AM EDT90.0047.0243.8546.55+1.02+2.22%1015,63859.06%
GOOG240119C000910002023-09-26 10:17AM EDT91.0040.3542.0045.600.00-201,57154.08%
GOOG240119C000920002023-09-28 1:29PM EDT92.0043.5841.1044.650.00-11,18753.58%
GOOG240119C000930002023-09-25 10:53AM EDT93.0040.1541.0043.700.00-279756.47%
GOOG240119C000940002023-09-15 2:35PM EDT94.0046.0839.9042.750.00-11,32954.99%
GOOG240119C000950002023-09-29 11:22AM EDT95.0040.5539.1041.800.00-616,37254.72%
GOOG240119C000960002023-09-15 9:30AM EDT96.0045.1538.4540.800.00-11,63754.79%
GOOG240119C000970002023-09-25 10:33AM EDT97.0035.5636.0540.600.00-11,29251.23%
GOOG240119C000980002023-09-25 11:00AM EDT98.0035.5035.6539.850.00-131,26753.13%
GOOG240119C000990002023-09-22 10:51AM EDT99.0036.0534.5538.900.00-493,10851.67%
GOOG240119C001000002023-10-03 2:48PM EDT100.0036.1034.4537.05-1.40-3.73%315,93150.57%
GOOG240119C001025002023-09-26 1:17PM EDT102.5034.5032.8035.65+4.63+15.50%604,06853.53%
GOOG240119C001050002023-10-02 2:16PM EDT105.0032.2530.6034.000.00-63,84653.41%
GOOG240119C001075002023-09-29 10:17AM EDT107.5030.0828.1530.100.00-12,53951.56%
GOOG240119C001100002023-10-03 3:52PM EDT110.0026.7626.1527.80-0.99-3.57%108,70349.12%
GOOG240119C001125002023-10-03 3:52PM EDT112.5024.8524.1025.15-0.50-1.97%113,81344.95%
GOOG240119C001150002023-10-03 2:26PM EDT115.0022.8021.8525.00-1.25-5.20%1014,84151.94%
GOOG240119C001175002023-10-02 11:53AM EDT117.5021.0520.1522.200.00-116,08246.91%
GOOG240119C001200002023-10-03 3:34PM EDT120.0018.5018.1520.60-1.50-7.50%96,95146.78%
GOOG240119C001225002023-10-03 3:05PM EDT122.5016.9816.4017.50-0.32-1.85%63,53540.58%
GOOG240119C001250002023-10-03 2:54PM EDT125.0015.1614.3516.20-0.84-5.25%815,38641.22%
GOOG240119C001275002023-10-03 2:54PM EDT127.5013.5013.0014.75-0.35-2.53%38,14840.96%
GOOG240119C001300002023-10-03 3:30PM EDT130.0011.7511.5012.75-0.85-6.75%7713,01838.46%
GOOG240119C001325002023-10-03 3:41PM EDT132.5010.2210.2011.40-0.78-7.09%265,09738.01%
GOOG240119C001350002023-10-03 3:30PM EDT135.008.958.959.10-0.79-8.11%12413,61433.99%
GOOG240119C001375002023-10-03 3:54PM EDT137.507.807.708.60-0.60-7.14%2195,40435.85%
GOOG240119C001385002023-10-03 2:56PM EDT138.507.377.258.20-0.38-4.90%306,67435.83%
GOOG240119C001390002023-10-03 2:56PM EDT139.007.177.007.15-0.17-2.32%163,03732.84%
GOOG240119C001395002023-10-03 2:57PM EDT139.506.926.807.75-0.07-1.00%381,50735.57%
GOOG240119C001400002023-10-03 3:28PM EDT140.006.556.557.10-0.43-6.16%56417,01633.95%
GOOG240119C001405002023-10-03 2:25PM EDT140.506.505.557.25+0.25+4.00%341,36835.10%
GOOG240119C001410002023-10-03 9:31AM EDT141.006.505.307.00+0.35+5.69%201,97634.84%
GOOG240119C001415002023-10-03 1:26PM EDT141.506.255.957.35+0.25+4.17%81,33536.68%
GOOG240119C001420002023-10-03 3:54PM EDT142.005.804.956.600.00-58,07734.63%
GOOG240119C001425002023-10-03 2:25PM EDT142.505.705.556.90+0.35+6.54%213,63336.28%
GOOG240119C001430002023-10-02 12:19PM EDT143.005.355.356.250.00-202,36034.55%
GOOG240119C001435002023-10-02 11:06AM EDT143.505.304.406.050.00-362,22734.40%
GOOG240119C001440002023-10-03 3:32PM EDT144.004.995.006.40-0.11-2.16%101,21636.22%
GOOG240119C001445002023-10-03 11:13AM EDT144.504.754.055.70-0.05-1.04%267334.24%
GOOG240119C001450002023-10-03 2:48PM EDT145.004.794.654.80-0.09-1.84%628,26231.46%
GOOG240119C001455002023-10-02 12:50PM EDT145.504.503.705.350.00-451,45934.03%
GOOG240119C001460002023-10-03 10:02AM EDT146.004.453.555.20+0.15+3.49%23,17934.00%
GOOG240119C001465002023-10-03 10:02AM EDT146.504.303.405.05+0.15+3.61%81,04533.96%
GOOG240119C001470002023-10-03 10:19AM EDT147.004.053.254.90+1.05+35.00%1475833.91%
GOOG240119C001475002023-10-03 10:09AM EDT147.503.963.104.75+0.11+2.86%11,19933.84%
GOOG240119C001480002023-10-02 10:05AM EDT148.003.753.004.600.00-53,07833.76%
GOOG240119C001485002023-09-29 12:19PM EDT148.503.052.944.600.00-294634.25%
GOOG240119C001490002023-10-02 10:21AM EDT149.003.403.454.800.00-102,02135.50%
GOOG240119C001495002023-09-29 2:30PM EDT149.503.502.624.20+0.93+36.19%32,22133.64%
GOOG240119C001500002023-10-03 3:07PM EDT150.003.252.503.50-0.25-7.14%13634,01431.26%
GOOG240119C001505002023-10-03 2:26PM EDT150.503.202.384.05+0.31+10.73%462,07233.97%
GOOG240119C001510002023-10-03 3:48PM EDT151.003.042.253.85+0.58+23.58%121,58433.61%
GOOG240119C001515002023-10-03 10:02AM EDT151.502.922.163.85+0.26+9.77%1111,86334.06%
GOOG240119C001525002023-10-03 11:13AM EDT152.502.581.943.50-0.18-6.52%536,05933.48%
GOOG240119C001550002023-10-03 3:00PM EDT155.002.181.442.95+0.09+4.31%405,09933.15%
GOOG240119C001575002023-10-02 11:34AM EDT157.501.781.032.560.00-151,68133.29%
GOOG240119C001600002023-10-03 1:41PM EDT160.001.480.952.22-0.02-1.33%1220,46633.43%
GOOG240119C001625002023-09-27 12:28PM EDT162.500.830.281.210.00-312,86329.21%
GOOG240119C001650002023-10-03 12:49PM EDT165.001.000.930.98+0.05+5.26%52,96329.10%
GOOG240119C001675002023-10-03 3:00PM EDT167.500.790.150.80+0.07+9.72%22,92729.08%
GOOG240119C001700002023-10-03 2:56PM EDT170.000.640.121.30+0.07+12.28%73,77934.39%
GOOG240119C001725002023-10-02 2:10PM EDT172.500.480.051.410.00-113,16836.61%
GOOG240119C001750002023-10-03 1:45PM EDT175.000.440.001.20+0.06+15.79%1608,85536.48%
GOOG240119C001775002023-10-03 10:33AM EDT177.500.350.331.67+0.03+9.38%22,31441.22%
GOOG240119C001800002023-10-03 1:53PM EDT180.000.310.280.65+0.04+14.81%1212,00734.09%
GOOG240119C001825002023-10-03 12:38PM EDT182.500.260.241.14+0.03+13.04%1841,56039.94%
GOOG240119C001850002023-10-02 3:49PM EDT185.000.200.041.100.00-1341,83840.85%
GOOG240119C001875002023-10-02 11:15AM EDT187.500.160.170.880.00-233,51440.04%
GOOG240119C001900002023-09-29 9:50AM EDT190.000.130.000.500.00-152,02436.79%
GOOG240119C001925002023-09-29 9:35AM EDT192.500.110.111.030.00-222,55643.80%
GOOG240119C001950002023-09-29 12:46PM EDT195.000.100.110.290.00-12,11335.43%
GOOG240119C001975002023-09-20 12:48PM EDT197.500.140.001.000.00-286645.75%
GOOG240119C002000002023-10-03 1:45PM EDT200.000.090.080.340.00-1504,55338.28%
GOOG240119C002050002023-10-03 1:25PM EDT205.000.090.000.97-0.08-47.06%13,39148.65%
GOOG240119C002100002023-10-03 1:25PM EDT210.000.060.050.23+0.02+50.00%51,25039.50%
GOOG240119C002150002023-09-11 11:13AM EDT215.000.110.040.060.00-12,32434.67%
GOOG240119C002200002023-10-03 11:05AM EDT220.000.040.000.060.00-76,26736.13%
GOOG240119C002250002023-10-03 12:02PM EDT225.000.040.030.050.00-27,68036.72%
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 EDT3,750.0050.5156.5065.700.00-193517.17%
GOOG240119C038000002022-06-27 11:28AM EDT3,800.0066.400.000.000.00-23650.00%
GOOG240119C038500002022-05-26 10:25AM EDT3,850.0043.5161.0070.000.00-1125534.53%
GOOG240119C039000002022-06-06 9:52AM EDT3,900.0061.2550.0059.000.00-186496.57%
GOOG240119C039500002022-05-31 12:06PM EDT3,950.0051.1738.6046.500.00-18456.16%
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
GOOG240119P000450002023-10-02 2:16PM EDT45.000.010.000.010.00-1755,44362.50%
GOOG240119P000500002023-10-03 2:25PM EDT50.000.020.010.050.00-62,21966.41%
GOOG240119P000520002023-09-26 3:47PM EDT52.000.030.000.060.00-17,83563.67%
GOOG240119P000530002023-08-25 11:14AM EDT53.000.040.011.920.00-51,419102.78%
GOOG240119P000540002023-09-05 9:34AM EDT54.000.030.000.910.00-11,24987.65%
GOOG240119P000550002023-09-15 3:33PM EDT55.000.020.020.100.00-11,99964.84%
GOOG240119P000560002023-09-21 12:36PM EDT56.000.020.000.920.00-129584.57%
GOOG240119P000570002023-09-19 1:26PM EDT57.000.020.000.250.00-256068.26%
GOOG240119P000580002023-09-20 12:28PM EDT58.000.020.020.050.00-346257.62%
GOOG240119P000590002023-08-31 10:06AM EDT59.000.020.000.190.00-248063.38%
GOOG240119P000600002023-09-28 3:21PM EDT60.000.030.000.350.00-73,46167.48%
GOOG240119P000610002023-09-07 3:16PM EDT61.000.040.030.060.00-22,87855.86%
GOOG240119P000620002023-09-29 9:52AM EDT62.000.030.000.940.00-31,20575.88%
GOOG240119P000630002023-09-28 9:30AM EDT63.000.050.040.070.00-41,66154.88%
GOOG240119P000640002023-10-03 3:34PM EDT64.000.060.040.07+0.02+50.00%22,81153.91%
GOOG240119P000650002023-09-28 12:19PM EDT65.000.040.000.070.00-16,04950.20%
GOOG240119P000660002023-09-08 10:19AM EDT66.000.040.050.080.00-13,27652.73%
GOOG240119P000670002023-09-28 3:36PM EDT67.000.060.000.960.00-13,56069.24%
GOOG240119P000680002023-10-02 10:23AM EDT68.000.050.000.960.00-2802,09767.87%
GOOG240119P000690002023-09-28 12:47PM EDT69.000.060.070.100.00-52,27751.37%
GOOG240119P000700002023-10-03 10:38AM EDT70.000.080.080.970.00-203,36766.36%
GOOG240119P000710002023-09-28 9:30AM EDT71.000.090.080.110.00-911,93950.00%
GOOG240119P000720002023-09-28 2:06PM EDT72.000.080.090.120.00-71,48950.49%
GOOG240119P000730002023-10-03 11:13AM EDT73.000.120.100.13+0.04+50.00%11,76650.00%
GOOG240119P000740002023-10-02 11:45AM EDT74.000.080.101.010.00-11,42861.96%
GOOG240119P000750002023-09-28 2:37PM EDT75.000.100.050.150.00-25,32048.98%
GOOG240119P000760002023-10-03 11:13AM EDT76.000.130.000.16-0.02-13.33%11,00548.44%
GOOG240119P000770002023-09-25 10:47AM EDT77.000.130.050.170.00-51,48147.85%
GOOG240119P000780002023-09-28 12:08PM EDT78.000.120.150.180.00-488547.22%
GOOG240119P000790002023-09-29 9:34AM EDT79.000.110.160.750.00-21,50653.91%
GOOG240119P000800002023-10-03 12:06PM EDT80.000.180.180.27+0.04+28.57%710,83748.19%
GOOG240119P000810002023-09-21 10:20AM EDT81.000.150.000.220.00-24,23945.61%
GOOG240119P000820002023-09-14 11:44AM EDT82.000.120.200.240.00-252,47645.26%
GOOG240119P000830002023-10-02 11:09AM EDT83.000.160.001.120.00-111,97151.51%
GOOG240119P000840002023-10-03 11:14AM EDT84.000.250.000.27-0.02-7.41%61,83744.14%
GOOG240119P000850002023-10-03 12:04PM EDT85.000.260.260.29+0.04+18.18%66,81143.65%
GOOG240119P000860002023-10-02 11:09AM EDT86.000.200.001.180.00-51,82656.84%
GOOG240119P000870002023-10-03 3:27PM EDT87.000.320.300.33+0.12+60.00%53,32842.68%
GOOG240119P000880002023-09-11 10:11AM EDT88.000.230.051.220.00-12,63554.86%
GOOG240119P000890002023-09-29 12:05PM EDT89.000.270.001.250.00-35,20353.98%
GOOG240119P000900002023-10-03 1:59PM EDT90.000.370.370.41+0.05+15.63%812,77941.36%
GOOG240119P000910002023-10-03 1:42PM EDT91.000.400.400.44+0.04+11.11%102,69240.92%
GOOG240119P000920002023-10-03 3:27PM EDT92.000.460.001.33+0.14+43.75%85,14051.22%
GOOG240119P000930002023-09-26 11:36AM EDT93.000.560.451.370.00-12,89250.44%
GOOG240119P000940002023-10-03 1:53PM EDT94.000.510.051.41+0.06+13.33%691349.63%
GOOG240119P000950002023-10-03 3:20PM EDT95.000.560.001.45+0.12+27.27%6010,13348.83%
GOOG240119P000960002023-10-03 3:27PM EDT96.000.620.111.49+0.21+51.22%182,68048.02%
GOOG240119P000970002023-10-03 3:18PM EDT97.000.650.640.68+0.02+3.17%502,67438.48%
GOOG240119P000980002023-10-03 11:00AM EDT98.000.660.131.60+0.09+15.79%251,67446.63%
GOOG240119P000990002023-10-03 12:06PM EDT99.000.740.741.27+0.16+27.59%52,67942.60%
GOOG240119P001000002023-10-03 12:38PM EDT100.000.770.801.07+0.18+30.51%2715,61439.64%
GOOG240119P001025002023-10-03 2:44PM EDT102.500.960.501.01+0.22+29.73%535,22536.41%
GOOG240119P001050002023-10-03 2:44PM EDT105.001.161.171.77+0.24+26.09%2510,16039.82%
GOOG240119P001075002023-10-03 3:51PM EDT107.501.430.601.75+0.26+22.22%2353,14336.82%
GOOG240119P001100002023-10-03 3:05PM EDT110.001.670.912.45+0.33+24.63%3316,68438.28%
GOOG240119P001125002023-10-03 3:39PM EDT112.502.112.012.56+0.40+23.39%94,15335.88%
GOOG240119P001150002023-10-03 3:32PM EDT115.002.501.653.45+0.44+21.36%7827,98737.31%
GOOG240119P001175002023-10-03 3:18PM EDT117.502.942.733.45+0.62+26.72%24329,93634.08%
GOOG240119P001200002023-10-03 3:51PM EDT120.003.452.823.55+0.66+23.66%11415,05731.28%
GOOG240119P001225002023-10-03 2:24PM EDT122.504.053.254.95+0.70+20.90%1133,48533.70%
GOOG240119P001250002023-10-03 3:16PM EDT125.004.823.905.00+0.82+20.50%548,70730.29%
GOOG240119P001275002023-10-03 3:41PM EDT127.505.704.656.40+1.10+23.91%2682,66131.73%
GOOG240119P001300002023-10-03 3:52PM EDT130.006.455.407.25+0.67+11.59%2505,34930.71%
GOOG240119P001325002023-10-03 3:43PM EDT132.507.606.608.30+0.77+11.27%2144,39230.05%
GOOG240119P001350002023-10-03 3:58PM EDT135.008.627.258.70+0.82+10.51%1,2936,09326.77%
GOOG240119P001375002023-10-03 3:59PM EDT137.5010.008.7010.00+1.25+14.29%813,09826.18%
GOOG240119P001385002023-10-03 1:52PM EDT138.5010.359.3511.25+1.15+12.50%721,62828.38%
GOOG240119P001390002023-10-03 1:52PM EDT139.0010.6510.4511.20+1.20+12.70%30075127.09%
GOOG240119P001395002023-10-02 3:46PM EDT139.5010.109.1511.55+0.40+4.12%127627.19%
GOOG240119P001400002023-10-03 3:24PM EDT140.0011.3011.0511.75+0.69+6.50%2164826.74%
GOOG240119P001405002023-10-03 1:52PM EDT140.5011.5011.2512.65-0.85-6.88%3026928.77%
GOOG240119P001410002023-10-03 1:59PM EDT141.0011.8411.3512.15-0.95-7.43%6123125.78%
GOOG240119P001415002023-09-19 1:43PM EDT141.508.7512.0012.800.00-614526.89%
GOOG240119P001420002023-09-29 12:54PM EDT142.0012.4710.6013.500.00-68128.19%
GOOG240119P001425002023-09-18 3:54PM EDT142.508.9512.4013.850.00-312128.21%
GOOG240119P001430002023-09-15 2:24PM EDT143.009.9512.6013.800.00-105226.73%
GOOG240119P001435002023-09-01 9:30AM EDT143.5010.5013.1014.950.00-53129.69%
GOOG240119P001440002023-10-02 10:52AM EDT144.0012.6513.1514.750.00-53027.61%
GOOG240119P001445002023-09-14 2:24PM EDT144.509.9012.2015.100.00-62127.56%
GOOG240119P001450002023-09-28 1:43PM EDT145.0014.1613.9515.150.00-143026.33%
GOOG240119P001455002023-08-29 2:29PM EDT145.5013.7014.2015.550.00-12526.43%
GOOG240119P001460002023-09-21 9:43AM EDT146.0014.9014.8516.150.00-22227.32%
GOOG240119P001465002023-07-14 9:56AM EDT146.5021.4017.6019.450.00-112438.42%
GOOG240119P001470002023-09-08 10:02AM EDT147.0013.5015.2016.600.00-203926.04%
GOOG240119P001475002023-09-21 11:19AM EDT147.5017.0515.4016.900.00-21525.66%
GOOG240119P001480002023-09-29 10:20AM EDT148.0015.2015.9517.150.00-21525.03%
GOOG240119P001485002023-09-06 1:44PM EDT148.5015.6015.2017.850.00-1226.35%
GOOG240119P001490002023-10-02 10:52AM EDT149.0016.1816.6018.250.00-53226.36%
GOOG240119P001495002023-07-14 10:45AM EDT149.5024.7019.2022.000.00-9939.81%
GOOG240119P001500002023-10-03 1:43PM EDT150.0017.8516.1019.10+0.10+0.56%329326.55%
GOOG240119P001505002023-07-20 3:12PM EDT150.5031.6221.4024.600.00-4246.73%
GOOG240119P001510002023-09-21 9:56AM EDT151.0019.6016.9021.300.00-21032.60%
GOOG240119P001515002023-09-14 12:14PM EDT151.5014.4517.3522.000.00-8633.87%
GOOG240119P001525002023-09-28 3:59PM EDT152.5020.0718.1022.500.00-175032.64%
GOOG240119P001550002023-09-19 9:33AM EDT155.0017.8521.3024.800.00-1333.85%
GOOG240119P001575002023-09-28 2:10PM EDT157.5024.5323.7525.650.00-22227.45%
GOOG240119P001600002023-09-28 2:09PM EDT160.0026.7825.6028.200.00-2229.46%
GOOG240119P001625002023-08-17 3:49PM EDT162.5032.2522.6025.800.00-200.00%
GOOG240119P001650002023-08-31 3:39PM EDT165.0026.5730.9535.250.00-3043.56%
GOOG240119P001675002022-10-26 12:24PM EDT167.5070.0967.5072.500.00-80161.60%
GOOG240119P001700002022-11-14 2:50PM EDT170.0073.0072.0077.000.00-80170.70%
GOOG240119P001725002022-09-08 9:36AM EDT172.5063.3570.5075.500.00-20158.76%
GOOG240119P001750002023-06-06 11:20AM EDT175.0047.0053.5556.750.00-2090.04%
GOOG240119P001775002022-10-19 11:34AM EDT177.5076.2577.0082.000.00-20167.91%
GOOG240119P001800002023-08-31 10:35AM EDT180.0041.6946.3550.250.00-3053.49%
GOOG240119P001825002022-09-16 9:44AM EDT182.5080.0083.0088.000.00-10175.13%
GOOG240119P001850002023-06-13 10:17AM EDT185.0060.4759.7561.950.00-3181.06%
GOOG240119P001875002022-09-27 12:14PM EDT187.5089.8392.0095.800.00-80190.56%
GOOG240119P001900002023-07-25 3:10PM EDT190.0067.0857.0060.350.00-2050.01%
GOOG240119P001925002022-09-29 10:18AM EDT192.5095.7093.5098.500.00-20183.86%
GOOG240119P001950002023-04-17 12:38PM EDT195.0089.1071.2575.350.00-2096.96%
GOOG240119P001975002023-02-09 4:38PM EDT197.50102.70104.00108.400.00-40205.29%
GOOG240119P002000002023-08-29 2:34PM EDT200.0064.5665.0069.350.00-4059.39%
GOOG240119P002050002023-03-13 2:54PM EDT205.00112.1697.75101.800.00-20161.74%
GOOG240119P002100002023-02-09 4:33PM EDT210.00115.38116.50121.000.00-2000213.06%
GOOG240119P002150002023-02-09 4:34PM EDT215.00120.32121.50125.900.00-3520215.74%
GOOG240119P002200002023-09-28 2:10PM EDT220.0086.8684.4589.000.00-4066.09%
GOOG240119P002250002023-05-12 9:33AM EDT225.00106.8099.95104.400.00-10109.00%
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%