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6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00045000 | 2023-05-30 2:11PM EDT | 45.00 | 80.98 | 80.00 | 84.50 | 0.00 | - | 8 | 147 | 78.72% |
| GOOG240621C00050000 | 2023-05-19 9:30AM EDT | 50.00 | 76.75 | 75.50 | 79.50 | 0.00 | - | 4 | 188 | 73.23% |
| GOOG240621C00055000 | 2023-05-15 3:44PM EDT | 55.00 | 65.50 | 70.50 | 75.00 | 0.00 | - | 2 | 269 | 68.18% |
| GOOG240621C00056000 | 2023-04-17 10:59AM EDT | 56.00 | 52.00 | 66.50 | 71.50 | 0.00 | - | 1 | 334 | 65.37% |
| GOOG240621C00057000 | 2023-05-22 3:31PM EDT | 57.00 | 71.50 | 69.00 | 73.50 | 0.00 | - | 1 | 164 | 68.56% |
| GOOG240621C00058000 | 2023-05-12 1:08PM EDT | 58.00 | 63.25 | 68.00 | 72.50 | 0.00 | - | 2 | 208 | 67.29% |
| GOOG240621C00059000 | 2023-04-06 2:32PM EDT | 59.00 | 55.09 | 49.00 | 54.00 | 0.00 | - | 2 | 76 | 0.00% |
| GOOG240621C00060000 | 2023-05-22 12:01PM EDT | 60.00 | 70.00 | 66.00 | 70.50 | 0.00 | - | 40 | 869 | 64.82% |
| GOOG240621C00061000 | 2023-03-13 1:13PM EDT | 61.00 | 38.68 | 48.00 | 52.00 | 0.00 | - | 2 | 545 | 0.00% |
| GOOG240621C00062000 | 2023-05-23 2:20PM EDT | 62.00 | 65.00 | 63.50 | 68.50 | 0.00 | - | 1 | 425 | 61.11% |
| GOOG240621C00062500 | 2023-05-22 3:20PM EDT | 62.50 | 67.00 | 63.50 | 68.50 | 0.00 | - | 1 | 868 | 63.14% |
| GOOG240621C00063000 | 2023-05-18 12:49PM EDT | 63.00 | 63.85 | 63.00 | 68.00 | 0.00 | - | 2 | 394 | 62.55% |
| GOOG240621C00064000 | 2023-03-07 11:57AM EDT | 64.00 | 38.06 | 48.00 | 52.50 | 0.00 | - | 4 | 552 | 0.00% |
| GOOG240621C00065000 | 2023-05-26 3:54PM EDT | 65.00 | 65.00 | 61.00 | 65.00 | 0.00 | - | 2 | 604 | 57.74% |
| GOOG240621C00066000 | 2023-05-26 3:53PM EDT | 66.00 | 64.12 | 60.00 | 65.00 | 0.00 | - | 2 | 707 | 59.12% |
| GOOG240621C00067000 | 2023-03-13 12:39PM EDT | 67.00 | 31.85 | 42.50 | 47.00 | 0.00 | - | 2 | 209 | 0.00% |
| GOOG240621C00067500 | 2023-03-08 2:15PM EDT | 67.50 | 35.73 | 45.50 | 49.50 | 0.00 | - | 2 | 606 | 0.00% |
| GOOG240621C00068000 | 2023-03-13 2:15PM EDT | 68.00 | 32.79 | 41.50 | 46.00 | 0.00 | - | 2 | 316 | 0.00% |
| GOOG240621C00069000 | 2023-04-13 9:51AM EDT | 69.00 | 43.83 | 51.50 | 56.50 | 0.00 | - | 1 | 2,118 | 38.72% |
| GOOG240621C00070000 | 2023-06-01 3:27PM EDT | 70.00 | 58.75 | 56.50 | 61.50 | -2.25 | -3.69% | 2 | 239 | 57.03% |
| GOOG240621C00071000 | 2023-03-16 3:08PM EDT | 71.00 | 38.01 | 43.00 | 47.50 | 0.00 | - | 1 | 421 | 0.00% |
| GOOG240621C00072000 | 2023-03-13 2:22PM EDT | 72.00 | 28.95 | 38.50 | 42.50 | 0.00 | - | 4 | 121 | 0.00% |
| GOOG240621C00072500 | 2023-03-29 11:21AM EDT | 72.50 | 36.90 | 40.00 | 44.50 | 0.00 | - | 2 | 122 | 0.00% |
| GOOG240621C00073000 | 2023-05-10 11:44AM EDT | 73.00 | 42.12 | 54.00 | 59.00 | 0.00 | - | 2 | 219 | 55.91% |
| GOOG240621C00074000 | 2023-05-26 12:34PM EDT | 74.00 | 57.50 | 53.00 | 58.00 | 0.00 | - | 6 | 262 | 54.85% |
| GOOG240621C00075000 | 2023-05-26 3:57PM EDT | 75.00 | 56.07 | 52.50 | 57.00 | 0.00 | - | 1 | 337 | 54.79% |
| GOOG240621C00076000 | 2023-05-26 3:53PM EDT | 76.00 | 55.37 | 51.50 | 56.50 | 0.00 | - | 2 | 362 | 54.70% |
| GOOG240621C00077000 | 2023-05-15 2:58PM EDT | 77.00 | 46.00 | 51.00 | 55.50 | 0.00 | - | 1 | 82 | 54.58% |
| GOOG240621C00077500 | 2023-05-10 12:06PM EDT | 77.50 | 38.00 | 50.50 | 55.00 | 0.00 | - | 2 | 142 | 54.05% |
| GOOG240621C00078000 | 2023-05-09 1:23PM EDT | 78.00 | 38.25 | 50.00 | 54.50 | 0.00 | - | 1 | 36 | 53.53% |
| GOOG240621C00079000 | 2023-04-13 3:42PM EDT | 79.00 | 37.75 | 43.00 | 48.00 | 0.00 | - | 2 | 88 | 39.39% |
| GOOG240621C00080000 | 2023-05-31 12:34PM EDT | 80.00 | 48.85 | 48.50 | 53.00 | 0.00 | - | 25 | 609 | 53.24% |
| GOOG240621C00081000 | 2023-04-12 12:59PM EDT | 81.00 | 34.37 | 41.50 | 46.00 | 0.00 | - | 210 | 263 | 37.73% |
| GOOG240621C00082000 | 2023-05-31 3:00PM EDT | 82.00 | 46.00 | 46.50 | 51.00 | 0.00 | - | 1 | 1,158 | 51.17% |
| GOOG240621C00082500 | 2023-05-12 1:02PM EDT | 82.50 | 42.63 | 46.50 | 50.50 | 0.00 | - | 4 | 167 | 51.51% |
| GOOG240621C00083000 | 2023-05-11 12:55PM EDT | 83.00 | 42.08 | 46.00 | 50.50 | 0.00 | - | 20 | 64 | 51.83% |
| GOOG240621C00084000 | 2023-05-23 9:45AM EDT | 84.00 | 47.90 | 45.00 | 49.50 | 0.00 | - | 2 | 203 | 50.81% |
| GOOG240621C00085000 | 2023-06-01 1:53PM EDT | 85.00 | 45.60 | 44.00 | 48.50 | -2.02 | -4.24% | 12 | 1,001 | 56.83% |
| GOOG240621C00086000 | 2023-06-01 10:31AM EDT | 86.00 | 44.70 | 43.55 | 47.95 | +13.75 | +44.43% | 2 | 589 | 50.36% |
| GOOG240621C00087000 | 2023-05-18 11:36AM EDT | 87.00 | 44.47 | 42.50 | 47.00 | 0.00 | - | 2 | 369 | 56.13% |
| GOOG240621C00087500 | 2023-05-23 3:19PM EDT | 87.50 | 43.22 | 42.00 | 46.50 | 0.00 | - | 1 | 245 | 55.59% |
| GOOG240621C00088000 | 2023-05-16 10:55AM EDT | 88.00 | 40.20 | 41.00 | 46.00 | 0.00 | - | 4 | 258 | 55.05% |
| GOOG240621C00089000 | 2023-05-25 3:55PM EDT | 89.00 | 43.38 | 40.50 | 45.50 | 0.00 | - | 3 | 133 | 55.40% |
| GOOG240621C00090000 | 2023-05-31 2:57PM EDT | 90.00 | 42.27 | 39.65 | 44.50 | 0.00 | - | 2 | 12,698 | 54.32% |
| GOOG240621C00091000 | 2023-05-31 2:45PM EDT | 91.00 | 41.47 | 38.80 | 43.50 | 0.00 | - | 1 | 395 | 53.24% |
| GOOG240621C00092000 | 2023-05-16 2:10PM EDT | 92.00 | 35.65 | 38.00 | 43.00 | 0.00 | - | 1 | 616 | 53.55% |
| GOOG240621C00092500 | 2023-05-25 3:48PM EDT | 92.50 | 40.49 | 37.50 | 42.50 | 0.00 | - | 2 | 365 | 53.01% |
| GOOG240621C00093000 | 2023-05-31 2:57PM EDT | 93.00 | 39.81 | 37.50 | 42.00 | 0.00 | - | 2 | 11,367 | 52.47% |
| GOOG240621C00094000 | 2023-05-31 2:33PM EDT | 94.00 | 38.82 | 36.50 | 41.50 | 0.00 | - | 1 | 347 | 52.74% |
| GOOG240621C00095000 | 2023-05-26 12:33PM EDT | 95.00 | 39.40 | 35.55 | 40.00 | 0.00 | - | 2 | 10,552 | 50.35% |
| GOOG240621C00096000 | 2023-05-17 11:19AM EDT | 96.00 | 33.60 | 34.50 | 39.50 | 0.00 | - | 1 | 497 | 50.60% |
| GOOG240621C00097000 | 2023-05-26 3:11PM EDT | 97.00 | 38.35 | 34.20 | 39.00 | 0.00 | - | 5 | 769 | 50.84% |
| GOOG240621C00097500 | 2023-05-17 3:13PM EDT | 97.50 | 32.05 | 33.60 | 38.50 | 0.00 | - | 1 | 230 | 50.31% |
| GOOG240621C00098000 | 2023-05-23 1:03PM EDT | 98.00 | 35.00 | 33.00 | 38.00 | 0.00 | - | 1 | 756 | 49.77% |
| GOOG240621C00099000 | 2023-05-26 12:51PM EDT | 99.00 | 36.60 | 32.50 | 37.00 | 0.00 | - | 1 | 349 | 48.72% |
| GOOG240621C00100000 | 2023-06-01 3:54PM EDT | 100.00 | 33.90 | 31.50 | 36.50 | -2.10 | -5.83% | 3 | 12,726 | 48.91% |
| GOOG240621C00102500 | 2023-05-30 11:23AM EDT | 102.50 | 32.00 | 30.00 | 34.00 | 0.00 | - | 1 | 624 | 46.28% |
| GOOG240621C00105000 | 2023-05-31 10:15AM EDT | 105.00 | 31.92 | 28.00 | 33.00 | 0.00 | - | 6 | 4,576 | 47.19% |
| GOOG240621C00107500 | 2023-05-25 11:19AM EDT | 107.50 | 30.00 | 26.00 | 31.00 | 0.00 | - | 1 | 738 | 45.67% |
| GOOG240621C00110000 | 2023-06-01 2:13PM EDT | 110.00 | 26.33 | 24.50 | 29.50 | -0.55 | -2.05% | 5 | 2,004 | 45.23% |
| GOOG240621C00112500 | 2023-06-01 10:31AM EDT | 112.50 | 24.75 | 23.00 | 28.00 | -1.60 | -6.07% | 3 | 1,279 | 44.70% |
| GOOG240621C00115000 | 2023-05-31 11:57AM EDT | 115.00 | 24.00 | 21.00 | 26.00 | 0.00 | - | 2 | 1,793 | 43.04% |
| GOOG240621C00117500 | 2023-06-01 12:41PM EDT | 117.50 | 22.17 | 19.50 | 24.50 | 0.00 | - | 5 | 661 | 42.37% |
| GOOG240621C00120000 | 2023-06-01 3:00PM EDT | 120.00 | 20.35 | 19.00 | 21.40 | -0.30 | -1.45% | 213 | 3,978 | 38.36% |
| GOOG240621C00122500 | 2023-06-01 10:38AM EDT | 122.50 | 18.80 | 18.70 | 21.50 | -0.70 | -3.59% | 3 | 2,261 | 40.82% |
| GOOG240621C00125000 | 2023-06-01 3:23PM EDT | 125.00 | 17.60 | 17.40 | 18.25 | -0.53 | -2.92% | 41 | 4,640 | 36.44% |
| GOOG240621C00127500 | 2023-05-31 3:19PM EDT | 127.50 | 16.55 | 14.00 | 19.00 | 0.00 | - | 1,247 | 5,014 | 39.95% |
| GOOG240621C00130000 | 2023-06-01 3:30PM EDT | 130.00 | 14.84 | 14.55 | 15.90 | -0.72 | -4.63% | 25 | 3,630 | 35.76% |
| GOOG240621C00132500 | 2023-05-31 10:32AM EDT | 132.50 | 13.95 | 11.50 | 14.55 | 0.00 | - | 10 | 3,321 | 34.93% |
| GOOG240621C00135000 | 2023-06-01 3:13PM EDT | 135.00 | 12.70 | 12.25 | 13.60 | -0.46 | -3.50% | 13 | 5,429 | 34.79% |
| GOOG240621C00137500 | 2023-06-01 3:22PM EDT | 137.50 | 11.70 | 11.15 | 12.45 | -0.45 | -3.70% | 12 | 1,211 | 34.16% |
| GOOG240621C00140000 | 2023-06-01 3:03PM EDT | 140.00 | 10.68 | 9.95 | 12.95 | -0.57 | -5.07% | 60 | 3,146 | 36.70% |
| GOOG240621C00142500 | 2023-06-01 12:24PM EDT | 142.50 | 9.70 | 7.80 | 10.25 | -0.30 | -3.00% | 2 | 3,255 | 32.80% |
| GOOG240621C00145000 | 2023-06-01 10:47AM EDT | 145.00 | 9.05 | 8.00 | 9.40 | -0.25 | -2.69% | 1 | 2,319 | 32.47% |
| GOOG240621C00147500 | 2023-06-01 2:55PM EDT | 147.50 | 8.20 | 6.15 | 10.35 | -0.20 | -2.38% | 3 | 2,613 | 35.74% |
| GOOG240621C00150000 | 2023-06-01 3:03PM EDT | 150.00 | 7.45 | 6.80 | 9.65 | -0.35 | -4.49% | 25 | 11,610 | 35.60% |
| GOOG240621C00152500 | 2023-05-26 12:21PM EDT | 152.50 | 8.00 | 4.75 | 8.95 | 0.00 | - | 10 | 3,157 | 35.37% |
| GOOG240621C00155000 | 2023-06-01 3:02PM EDT | 155.00 | 6.15 | 4.10 | 7.00 | -0.75 | -10.87% | 6 | 7,083 | 32.34% |
| GOOG240621C00157500 | 2023-06-01 3:14PM EDT | 157.50 | 5.60 | 3.55 | 7.85 | -0.84 | -13.04% | 14 | 5,724 | 35.32% |
| GOOG240621C00160000 | 2023-06-01 3:14PM EDT | 160.00 | 6.36 | 3.00 | 7.30 | +1.36 | +27.20% | 22 | 6,966 | 35.19% |
| GOOG240621C00162500 | 2023-06-01 3:32PM EDT | 162.50 | 4.45 | 2.59 | 6.85 | -1.27 | -22.20% | 36 | 1,133 | 35.22% |
| GOOG240621C00165000 | 2023-06-01 2:08PM EDT | 165.00 | 3.70 | 3.50 | 6.25 | -1.00 | -21.28% | 1 | 1,915 | 34.83% |
| GOOG240621C00170000 | 2023-06-01 3:51PM EDT | 170.00 | 3.40 | 2.77 | 3.80 | -0.17 | -4.76% | 4 | 4,461 | 30.46% |
| GOOG240621C00175000 | 2023-06-01 11:57AM EDT | 175.00 | 3.50 | 1.85 | 5.00 | +0.65 | +22.81% | 1 | 4,012 | 35.41% |
| GOOG240621C00180000 | 2023-05-31 2:28PM EDT | 180.00 | 2.15 | 0.95 | 2.71 | -0.37 | -14.68% | 5 | 29,161 | 30.40% |
| GOOG240621C00185000 | 2023-06-01 3:59PM EDT | 185.00 | 1.78 | 1.72 | 1.79 | -0.06 | -3.26% | 1,685 | 7,655 | 28.48% |
| GOOG240621C01200000 | 2022-06-28 9:56AM EDT | 1,200.00 | 1,255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| GOOG240621C01250000 | 2022-07-07 11:41AM EDT | 1,250.00 | 1,241.87 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOG240621C01300000 | 2022-07-07 11:41AM EDT | 1,300.00 | 1,201.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240621C01350000 | 2022-06-17 1:54PM EDT | 1,350.00 | 991.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240621C01400000 | 2022-06-17 12:11PM EDT | 1,400.00 | 922.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01450000 | 2022-06-17 1:52PM EDT | 1,450.00 | 917.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240621C01500000 | 2022-07-01 3:52PM EDT | 1,500.00 | 871.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOG240621C01550000 | 2022-06-17 12:21PM EDT | 1,550.00 | 817.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| GOOG240621C01600000 | 2022-06-17 12:14PM EDT | 1,600.00 | 784.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01650000 | 2022-06-17 12:13PM EDT | 1,650.00 | 741.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621C01700000 | 2022-06-28 3:50PM EDT | 1,700.00 | 807.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240621C01750000 | 2022-06-17 12:15PM EDT | 1,750.00 | 685.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01760000 | 2022-07-07 11:57AM EDT | 1,760.00 | 860.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240621C01800000 | 2022-07-11 9:43AM EDT | 1,800.00 | 809.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C01850000 | 2022-06-17 12:18PM EDT | 1,850.00 | 623.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621C01900000 | 2022-06-21 3:01PM EDT | 1,900.00 | 678.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240621C01950000 | 2022-06-17 12:17PM EDT | 1,950.00 | 566.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 50.00% |
| GOOG240621C02000000 | 2022-07-07 3:25PM EDT | 2,000.00 | 725.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| GOOG240621C02050000 | 2022-07-07 3:16PM EDT | 2,050.00 | 702.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| GOOG240621C02100000 | 2022-07-08 10:15AM EDT | 2,100.00 | 653.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C02150000 | 2022-06-30 10:16AM EDT | 2,150.00 | 463.73 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 50.00% |
| GOOG240621C02200000 | 2022-07-15 9:30AM EDT | 2,200.00 | 506.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C02250000 | 2022-07-15 2:12PM EDT | 2,250.00 | 472.27 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240621C02300000 | 2022-07-15 11:50AM EDT | 2,300.00 | 460.00 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
| GOOG240621C02350000 | 2022-06-28 12:03PM EDT | 2,350.00 | 440.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C02400000 | 2022-06-27 10:08AM EDT | 2,400.00 | 480.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240621C02450000 | 2022-07-11 3:50PM EDT | 2,450.00 | 436.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240621C02500000 | 2022-07-15 2:12PM EDT | 2,500.00 | 360.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOG240621C02550000 | 2022-06-22 10:30AM EDT | 2,550.00 | 363.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 50.00% |
| GOOG240621C02600000 | 2022-07-11 12:22PM EDT | 2,600.00 | 382.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| GOOG240621C02700000 | 2022-07-07 11:38AM EDT | 2,700.00 | 346.48 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GOOG240621C02800000 | 2022-07-15 3:49PM EDT | 2,800.00 | 253.00 | 0.00 | 0.00 | 0.00 | - | 25 | 56 | 50.00% |
| GOOG240621C02900000 | 2022-07-01 3:57PM EDT | 2,900.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| GOOG240621C02950000 | 2022-06-24 9:46AM EDT | 2,950.00 | 243.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C03000000 | 2022-07-15 3:30PM EDT | 3,000.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| GOOG240621C03100000 | 2022-07-14 3:46PM EDT | 3,100.00 | 175.90 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| GOOG240621C03200000 | 2022-06-28 2:14PM EDT | 3,200.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GOOG240621C03250000 | 2022-06-22 11:38AM EDT | 3,250.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOG240621C03400000 | 2022-06-27 2:14PM EDT | 3,400.00 | 148.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C03500000 | 2022-07-15 9:30AM EDT | 3,500.00 | 114.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00045000 | 2023-05-22 11:37AM EDT | 45.00 | 0.15 | 0.00 | 0.51 | 0.00 | - | 6 | 6,475 | 53.52% |
| GOOG240621P00050000 | 2023-05-31 1:17PM EDT | 50.00 | 0.26 | 0.00 | 1.10 | 0.00 | - | 2 | 4,112 | 56.30% |
| GOOG240621P00055000 | 2023-05-22 10:18AM EDT | 55.00 | 0.41 | 0.16 | 1.25 | 0.00 | - | 2 | 1,441 | 52.52% |
| GOOG240621P00056000 | 2023-05-11 2:41PM EDT | 56.00 | 0.27 | 0.27 | 1.79 | 0.00 | - | 1 | 7,505 | 56.12% |
| GOOG240621P00057000 | 2023-05-08 9:33AM EDT | 57.00 | 0.89 | 0.00 | 2.61 | 0.00 | - | 2 | 1,071 | 51.00% |
| GOOG240621P00058000 | 2023-05-16 1:44PM EDT | 58.00 | 0.75 | 0.00 | 2.64 | 0.00 | - | 1 | 3,906 | 50.15% |
| GOOG240621P00059000 | 2023-06-01 9:38AM EDT | 59.00 | 0.72 | 0.00 | 1.26 | +0.20 | +38.46% | 6 | 925 | 48.63% |
| GOOG240621P00060000 | 2023-06-01 3:15PM EDT | 60.00 | 0.63 | 0.06 | 0.90 | -0.04 | -5.97% | 4 | 4,481 | 44.28% |
| GOOG240621P00061000 | 2023-05-09 10:44AM EDT | 61.00 | 1.05 | 0.00 | 2.78 | 0.00 | - | 6 | 1,692 | 57.45% |
| GOOG240621P00062000 | 2023-05-26 9:31AM EDT | 62.00 | 0.89 | 0.00 | 1.00 | 0.00 | - | 2 | 5,407 | 43.51% |
| GOOG240621P00062500 | 2023-05-16 3:59PM EDT | 62.50 | 1.50 | 0.00 | 2.84 | 0.00 | - | 11 | 3,971 | 56.17% |
| GOOG240621P00063000 | 2023-05-17 12:13PM EDT | 63.00 | 1.08 | 0.05 | 2.88 | +0.32 | +42.11% | 2 | 2,901 | 55.87% |
| GOOG240621P00064000 | 2023-05-12 10:54AM EDT | 64.00 | 1.49 | 0.00 | 1.10 | 0.00 | - | 36 | 714 | 42.70% |
| GOOG240621P00065000 | 2023-05-30 10:34AM EDT | 65.00 | 1.13 | 0.09 | 1.16 | 0.00 | - | 2 | 1,989 | 42.35% |
| GOOG240621P00066000 | 2023-05-17 3:50PM EDT | 66.00 | 1.06 | 0.00 | 1.00 | 0.00 | - | 14 | 1,905 | 40.14% |
| GOOG240621P00067000 | 2023-05-23 10:43AM EDT | 67.00 | 0.97 | 0.00 | 1.05 | 0.00 | - | 2 | 2,261 | 39.75% |
| GOOG240621P00067500 | 2023-05-10 3:53PM EDT | 67.50 | 1.50 | 0.00 | 3.15 | 0.00 | - | 4 | 2,569 | 52.65% |
| GOOG240621P00068000 | 2023-06-01 10:02AM EDT | 68.00 | 1.07 | 0.00 | 1.38 | -0.04 | -3.60% | 1 | 2,792 | 41.52% |
| GOOG240621P00069000 | 2023-05-24 11:33AM EDT | 69.00 | 1.25 | 0.00 | 3.20 | 0.00 | - | 2 | 511 | 51.39% |
| GOOG240621P00070000 | 2023-06-01 3:51PM EDT | 70.00 | 1.00 | 0.85 | 2.00 | -0.15 | -13.04% | 4 | 5,150 | 43.88% |
| GOOG240621P00071000 | 2023-05-19 10:38AM EDT | 71.00 | 1.52 | 0.00 | 3.35 | 0.00 | - | 2 | 2,018 | 50.15% |
| GOOG240621P00072000 | 2023-05-31 3:14PM EDT | 72.00 | 1.57 | 0.00 | 3.40 | 0.00 | - | 1 | 1,787 | 49.40% |
| GOOG240621P00072500 | 2023-05-22 3:03PM EDT | 72.50 | 1.28 | 0.00 | 3.45 | 0.00 | - | 2 | 1,354 | 49.16% |
| GOOG240621P00073000 | 2023-05-16 9:38AM EDT | 73.00 | 1.70 | 0.00 | 3.50 | 0.00 | - | 2 | 2,134 | 48.90% |
| GOOG240621P00074000 | 2023-05-30 11:25AM EDT | 74.00 | 1.38 | 0.00 | 3.55 | 0.00 | - | 20 | 2,950 | 48.16% |
| GOOG240621P00075000 | 2023-05-31 10:04AM EDT | 75.00 | 1.11 | 0.00 | 3.65 | 0.00 | - | 40 | 7,967 | 47.66% |
| GOOG240621P00076000 | 2023-05-30 10:35AM EDT | 76.00 | 1.68 | 0.00 | 3.75 | 0.00 | - | 2 | 3,348 | 47.14% |
| GOOG240621P00077000 | 2023-05-22 9:43AM EDT | 77.00 | 1.55 | 0.00 | 3.80 | 0.00 | - | 2 | 1,490 | 46.41% |
| GOOG240621P00077500 | 2023-05-25 2:12PM EDT | 77.50 | 2.11 | 0.00 | 3.85 | 0.00 | - | 1 | 2,561 | 46.15% |
| GOOG240621P00078000 | 2023-05-22 3:00PM EDT | 78.00 | 1.61 | 0.02 | 3.90 | 0.00 | - | 7 | 738 | 45.89% |
| GOOG240621P00079000 | 2023-05-30 9:32AM EDT | 79.00 | 1.93 | 0.07 | 4.00 | 0.00 | - | 2 | 803 | 45.36% |
| GOOG240621P00080000 | 2023-05-31 12:37PM EDT | 80.00 | 2.00 | 0.12 | 4.10 | 0.00 | - | 50 | 1,324 | 44.84% |
| GOOG240621P00081000 | 2023-06-01 12:31PM EDT | 81.00 | 1.94 | 0.17 | 4.20 | -0.16 | -7.62% | 42 | 471 | 44.30% |
| GOOG240621P00082000 | 2023-05-30 10:49AM EDT | 82.00 | 2.14 | 0.24 | 4.30 | +0.01 | +0.47% | 2 | 2,953 | 43.76% |
| GOOG240621P00082500 | 2023-05-30 11:11AM EDT | 82.50 | 2.16 | 0.57 | 4.35 | 0.00 | - | 2 | 1,373 | 43.49% |
| GOOG240621P00083000 | 2023-05-31 12:08PM EDT | 83.00 | 2.26 | 0.32 | 4.40 | 0.00 | - | 32 | 1,287 | 43.23% |
| GOOG240621P00084000 | 2023-06-01 2:37PM EDT | 84.00 | 2.24 | 0.33 | 4.55 | -0.15 | -6.28% | 233 | 1,006 | 42.86% |
| GOOG240621P00085000 | 2023-06-01 2:11PM EDT | 85.00 | 2.50 | 2.09 | 2.75 | -0.05 | -1.96% | 49 | 4,174 | 35.04% |
| GOOG240621P00086000 | 2023-05-30 10:31AM EDT | 86.00 | 2.64 | 1.09 | 4.75 | 0.00 | - | 4 | 700 | 41.75% |
| GOOG240621P00087000 | 2023-05-31 9:59AM EDT | 87.00 | 2.79 | 0.65 | 4.85 | 0.00 | - | 2 | 264 | 41.19% |
| GOOG240621P00087500 | 2023-05-26 2:10PM EDT | 87.50 | 2.86 | 1.16 | 4.95 | 0.00 | - | 4 | 642 | 41.08% |
| GOOG240621P00088000 | 2023-05-30 3:56PM EDT | 88.00 | 2.88 | 0.77 | 5.00 | 0.00 | - | 1 | 282 | 40.80% |
| GOOG240621P00089000 | 2023-06-01 11:51AM EDT | 89.00 | 2.90 | 1.60 | 5.10 | -0.44 | -13.17% | 2 | 214 | 40.23% |
| GOOG240621P00090000 | 2023-06-01 11:50AM EDT | 90.00 | 3.00 | 2.27 | 4.10 | +0.19 | +6.76% | 8 | 4,299 | 36.02% |
| GOOG240621P00091000 | 2023-05-19 1:38PM EDT | 91.00 | 3.52 | 1.65 | 5.40 | 0.00 | - | 11 | 198 | 39.40% |
| GOOG240621P00092000 | 2023-05-30 3:48PM EDT | 92.00 | 2.91 | 2.09 | 5.55 | 0.00 | - | 1 | 1,011 | 38.97% |
| GOOG240621P00092500 | 2023-05-30 9:30AM EDT | 92.50 | 3.50 | 1.68 | 5.65 | 0.00 | - | 10 | 678 | 38.83% |
| GOOG240621P00093000 | 2023-05-19 11:12AM EDT | 93.00 | 3.80 | 2.06 | 5.75 | 0.00 | - | 153 | 679 | 38.68% |
| GOOG240621P00094000 | 2023-05-15 9:37AM EDT | 94.00 | 4.55 | 1.74 | 5.90 | 0.00 | - | 2 | 480 | 38.23% |
| GOOG240621P00095000 | 2023-06-01 2:07PM EDT | 95.00 | 3.73 | 3.30 | 6.05 | -0.32 | -7.90% | 7 | 6,182 | 37.78% |
| GOOG240621P00096000 | 2023-05-23 2:22PM EDT | 96.00 | 4.40 | 2.12 | 6.25 | 0.00 | - | 1 | 178 | 37.45% |
| GOOG240621P00097000 | 2023-05-18 2:19PM EDT | 97.00 | 4.80 | 2.73 | 6.40 | 0.00 | - | 5 | 913 | 36.98% |
| GOOG240621P00097500 | 2023-05-30 11:40AM EDT | 97.50 | 4.30 | 2.39 | 6.50 | 0.00 | - | 6 | 527 | 36.80% |
| GOOG240621P00098000 | 2023-06-01 2:31PM EDT | 98.00 | 4.30 | 2.55 | 6.60 | -0.24 | -5.29% | 14 | 766 | 36.63% |
| GOOG240621P00099000 | 2023-05-31 1:15PM EDT | 99.00 | 4.73 | 2.61 | 6.80 | 0.00 | - | 1 | 1,000 | 36.27% |
| GOOG240621P00100000 | 2023-06-01 3:43PM EDT | 100.00 | 4.81 | 4.55 | 6.25 | -0.19 | -3.80% | 2 | 2,815 | 33.90% |
| GOOG240621P00102500 | 2023-05-31 2:49PM EDT | 102.50 | 5.52 | 4.55 | 7.50 | 0.00 | - | 52 | 3,786 | 34.92% |
| GOOG240621P00105000 | 2023-05-26 2:08PM EDT | 105.00 | 6.10 | 5.30 | 6.30 | 0.00 | - | 1 | 1,447 | 29.68% |
| GOOG240621P00107500 | 2023-05-30 9:51AM EDT | 107.50 | 7.05 | 5.70 | 6.95 | 0.00 | - | 4 | 1,284 | 29.09% |
| GOOG240621P00110000 | 2023-06-01 11:15AM EDT | 110.00 | 7.26 | 7.00 | 7.80 | -0.09 | -1.22% | 6 | 768 | 28.85% |
| GOOG240621P00112500 | 2023-06-01 1:00PM EDT | 112.50 | 8.10 | 7.60 | 8.60 | -0.25 | -2.99% | 22 | 795 | 28.35% |
| GOOG240621P00115000 | 2023-06-01 12:52PM EDT | 115.00 | 8.95 | 8.55 | 9.40 | -0.20 | -2.19% | 22 | 2,805 | 27.73% |
| GOOG240621P00117500 | 2023-06-01 1:05PM EDT | 117.50 | 9.85 | 9.25 | 10.25 | -0.05 | -0.51% | 25 | 827 | 27.09% |
| GOOG240621P00120000 | 2023-06-01 12:59PM EDT | 120.00 | 10.75 | 10.15 | 11.05 | -0.20 | -1.83% | 20 | 480 | 26.23% |
| GOOG240621P00122500 | 2023-06-01 3:21PM EDT | 122.50 | 11.45 | 11.05 | 14.00 | -0.45 | -3.78% | 22 | 660 | 29.54% |
| GOOG240621P00125000 | 2023-06-01 3:05PM EDT | 125.00 | 12.70 | 12.15 | 15.00 | -0.28 | -2.16% | 20 | 776 | 28.78% |
| GOOG240621P00127500 | 2023-06-01 3:47PM EDT | 127.50 | 14.00 | 13.20 | 14.35 | +0.10 | +0.72% | 10 | 131 | 24.68% |
| GOOG240621P00130000 | 2023-06-01 11:19AM EDT | 130.00 | 15.20 | 14.50 | 15.55 | -0.25 | -1.62% | 57 | 450 | 24.07% |
| GOOG240621P00132500 | 2023-05-30 2:48PM EDT | 132.50 | 16.15 | 15.60 | 16.75 | 0.00 | - | 11 | 102 | 23.32% |
| GOOG240621P00135000 | 2023-06-01 10:43AM EDT | 135.00 | 17.87 | 17.10 | 18.25 | -0.28 | -1.54% | 5 | 18 | 23.00% |
| GOOG240621P00137500 | 2023-05-31 1:23PM EDT | 137.50 | 19.60 | 16.50 | 19.60 | 0.00 | - | 9 | 19 | 22.21% |
| GOOG240621P00140000 | 2023-05-30 2:11PM EDT | 140.00 | 21.40 | 18.00 | 23.00 | 0.00 | - | 9 | 11 | 25.54% |
| GOOG240621P00142500 | 2023-05-22 11:01AM EDT | 142.50 | 21.60 | 20.00 | 24.50 | 0.00 | - | 16 | 16 | 24.85% |
| GOOG240621P00145000 | 2023-04-19 3:24PM EDT | 145.00 | 39.69 | 22.50 | 27.50 | 0.00 | - | 2 | 0 | 27.24% |
| GOOG240621P00147500 | 2023-05-22 9:54AM EDT | 147.50 | 24.41 | 23.50 | 28.00 | 0.00 | - | 22 | 22 | 24.09% |
| GOOG240621P00150000 | 2023-05-12 9:30AM EDT | 150.00 | 33.95 | 25.00 | 30.00 | 0.00 | - | 2 | 2 | 24.09% |
| GOOG240621P00152500 | 2023-05-03 9:35AM EDT | 152.50 | 46.30 | 27.00 | 32.00 | 0.00 | - | 2 | 0 | 23.97% |
| GOOG240621P00155000 | 2022-11-09 11:08AM EDT | 155.00 | 63.95 | 60.00 | 62.35 | 0.00 | - | 80 | 0 | 79.49% |
| GOOG240621P00157500 | 2023-04-17 12:57PM EDT | 157.50 | 51.60 | 34.00 | 39.00 | 0.00 | - | 1 | 0 | 30.91% |
| GOOG240621P00160000 | 2023-02-08 3:49PM EDT | 160.00 | 60.01 | 66.50 | 71.50 | 0.00 | - | 5 | 0 | 87.47% |
| GOOG240621P00162500 | 2022-08-02 3:26PM EDT | 162.50 | 48.30 | 51.00 | 55.50 | 0.00 | - | - | 0 | 52.67% |
| GOOG240621P00165000 | 2023-02-02 1:42PM EDT | 165.00 | 57.78 | 68.50 | 73.50 | 0.00 | - | 2 | 0 | 83.80% |
| GOOG240621P00170000 | 2023-02-09 4:59PM EDT | 170.00 | 74.66 | 76.50 | 81.50 | 0.00 | - | 122 | 0 | 91.86% |
| GOOG240621P00175000 | 2023-02-09 4:43PM EDT | 175.00 | 80.11 | 81.50 | 86.50 | 0.00 | - | 2 | 0 | 93.90% |
| GOOG240621P00180000 | 2023-06-01 11:34AM EDT | 180.00 | 56.20 | 53.00 | 58.00 | -0.10 | -0.18% | 3 | 0 | 29.31% |
| GOOG240621P00185000 | 2023-05-22 11:38AM EDT | 185.00 | 59.00 | 58.00 | 63.00 | 0.00 | - | - | 0 | 30.75% |
| GOOG240621P01160000 | 2022-06-27 12:07PM EDT | 1,160.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01250000 | 2022-06-22 10:37AM EDT | 1,250.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01280000 | 2022-06-29 3:04PM EDT | 1,280.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01300000 | 2022-06-30 2:29PM EDT | 1,300.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01360000 | 2022-07-13 10:06AM EDT | 1,360.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01400000 | 2022-07-06 3:40PM EDT | 1,400.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621P01440000 | 2022-07-08 11:23AM EDT | 1,440.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01500000 | 2022-06-29 3:04PM EDT | 1,500.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01550000 | 2022-07-15 10:43AM EDT | 1,550.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P01640000 | 2022-07-15 10:39AM EDT | 1,640.00 | 117.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P01660000 | 2022-07-01 10:21AM EDT | 1,660.00 | 141.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01700000 | 2022-06-22 10:17AM EDT | 1,700.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01740000 | 2022-07-13 11:02AM EDT | 1,740.00 | 143.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240621P01750000 | 2022-07-13 11:02AM EDT | 1,750.00 | 145.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240621P01950000 | 2022-06-27 3:03PM EDT | 1,950.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P02000000 | 2022-07-15 11:18AM EDT | 2,000.00 | 224.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG240621P02100000 | 2022-07-14 10:02AM EDT | 2,100.00 | 289.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG240621P02300000 | 2022-07-15 3:01PM EDT | 2,300.00 | 362.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P02350000 | 2022-06-24 2:47PM EDT | 2,350.00 | 338.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P02400000 | 2022-07-11 9:34AM EDT | 2,400.00 | 370.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240621P02500000 | 2022-07-14 10:02AM EDT | 2,500.00 | 500.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG240621P02650000 | 2022-06-21 9:32AM EDT | 2,650.00 | 595.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOG240621P02700000 | 2022-06-24 11:45AM EDT | 2,700.00 | 547.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P03050000 | 2022-07-08 11:47AM EDT | 3,050.00 | 755.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
