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 | 2023-01-04 12:59PM EST | 45.00 | 48.60 | 63.90 | 68.10 | 0.00 | - | 1 | 6 | 62.51% |
| GOOG240621C00050000 | 2023-02-01 12:25PM EST | 50.00 | 55.00 | 59.50 | 63.45 | 0.00 | - | 1 | 178 | 58.87% |
| GOOG240621C00055000 | 2022-12-22 1:00PM EST | 55.00 | 39.10 | 47.00 | 52.00 | 0.00 | - | 10 | 144 | 0.00% |
| GOOG240621C00056000 | 2023-01-17 11:40AM EST | 56.00 | 42.30 | 54.25 | 57.85 | 0.00 | - | 1 | 364 | 54.60% |
| GOOG240621C00057000 | 2023-01-12 1:31PM EST | 57.00 | 40.75 | 53.75 | 57.30 | 0.00 | - | 10 | 165 | 55.66% |
| GOOG240621C00058000 | 2023-01-23 1:25PM EST | 58.00 | 48.23 | 52.55 | 56.55 | 0.00 | - | 1 | 33 | 54.60% |
| GOOG240621C00059000 | 2023-01-20 10:00AM EST | 59.00 | 44.51 | 51.75 | 55.55 | 0.00 | - | 1 | 42 | 53.88% |
| GOOG240621C00060000 | 2023-01-30 12:34PM EST | 60.00 | 51.98 | 51.05 | 54.85 | +7.61 | +17.15% | 1 | 756 | 54.03% |
| GOOG240621C00061000 | 2022-11-15 3:12PM EST | 61.00 | 45.06 | 37.25 | 39.20 | 0.00 | - | 2 | 184 | 0.00% |
| GOOG240621C00062000 | 2022-11-30 11:32AM EST | 62.00 | 42.25 | 32.80 | 36.85 | 0.00 | - | 93 | 169 | 0.00% |
| GOOG240621C00062500 | 2022-11-21 11:52AM EST | 62.50 | 42.24 | 35.35 | 37.05 | 0.00 | - | 2 | 548 | 0.00% |
| GOOG240621C00063000 | 2023-01-17 10:34AM EST | 63.00 | 36.20 | 48.60 | 51.05 | 0.00 | - | 2 | 250 | 50.12% |
| GOOG240621C00064000 | 2023-01-10 10:34AM EST | 64.00 | 32.80 | 48.40 | 50.25 | 0.00 | - | 2 | 457 | 51.03% |
| GOOG240621C00065000 | 2023-01-19 3:50PM EST | 65.00 | 36.13 | 47.95 | 50.20 | 0.00 | - | 1 | 595 | 52.77% |
| GOOG240621C00066000 | 2022-12-05 9:54AM EST | 66.00 | 42.96 | 32.15 | 33.20 | 0.00 | - | 2 | 699 | 0.00% |
| GOOG240621C00067000 | 2022-11-30 11:09AM EST | 67.00 | 38.20 | 30.20 | 30.85 | 0.00 | - | 57 | 207 | 0.00% |
| GOOG240621C00067500 | 2022-11-30 9:59AM EST | 67.50 | 38.00 | 29.45 | 30.10 | 0.00 | - | 22 | 285 | 0.00% |
| GOOG240621C00068000 | 2023-01-30 11:22AM EST | 68.00 | 38.09 | 45.30 | 46.75 | 0.00 | - | 2 | 280 | 51.80% |
| GOOG240621C00069000 | 2023-01-05 1:39PM EST | 69.00 | 28.90 | 43.50 | 46.80 | 0.00 | - | 2 | 347 | 54.22% |
| GOOG240621C00070000 | 2023-01-31 2:40PM EST | 70.00 | 37.06 | 42.70 | 46.05 | 0.00 | - | 10 | 177 | 53.88% |
| GOOG240621C00071000 | 2023-01-09 3:44PM EST | 71.00 | 28.59 | 42.90 | 44.10 | 0.00 | - | 1 | 106 | 49.65% |
| GOOG240621C00072000 | 2023-01-18 10:31AM EST | 72.00 | 30.40 | 41.10 | 44.20 | 0.00 | - | 100 | 122 | 52.07% |
| GOOG240621C00072500 | 2022-12-07 1:17PM EST | 72.50 | 34.06 | 25.55 | 28.05 | 0.00 | - | 2 | 47 | 0.00% |
| GOOG240621C00073000 | 2022-12-02 2:22PM EST | 73.00 | 37.62 | 25.60 | 29.60 | 0.00 | - | 1 | 207 | 0.00% |
| GOOG240621C00074000 | 2022-12-19 3:09PM EST | 74.00 | 27.00 | 26.95 | 28.45 | 0.00 | - | 1 | 100 | 0.00% |
| GOOG240621C00075000 | 2023-02-01 3:58PM EST | 75.00 | 35.00 | 39.40 | 40.75 | 0.00 | - | 2 | 209 | 47.36% |
| GOOG240621C00076000 | 2023-02-01 11:22AM EST | 76.00 | 32.29 | 38.75 | 40.70 | 0.00 | - | 20 | 285 | 49.12% |
| GOOG240621C00077000 | 2023-01-26 10:57AM EST | 77.00 | 29.70 | 37.30 | 40.40 | 0.00 | - | 4 | 80 | 50.05% |
| GOOG240621C00077500 | 2023-01-26 10:57AM EST | 77.50 | 29.50 | 36.50 | 39.00 | 0.00 | - | 8 | 108 | 46.90% |
| GOOG240621C00078000 | 2023-01-26 10:56AM EST | 78.00 | 29.15 | 37.25 | 40.15 | 0.00 | - | 6 | 33 | 51.05% |
| GOOG240621C00079000 | 2023-02-01 11:28AM EST | 79.00 | 30.31 | 36.50 | 39.20 | 0.00 | - | 2 | 83 | 50.06% |
| GOOG240621C00080000 | 2023-02-02 9:34AM EST | 80.00 | 35.96 | 35.85 | 38.80 | +6.29 | +21.20% | 10 | 559 | 50.58% |
| GOOG240621C00081000 | 2023-02-01 1:50PM EST | 81.00 | 29.04 | 35.20 | 36.30 | 0.00 | - | 40 | 234 | 45.39% |
| GOOG240621C00082000 | 2023-02-01 1:27PM EST | 82.00 | 28.15 | 33.60 | 37.40 | 0.00 | - | 2 | 233 | 49.92% |
| GOOG240621C00082500 | 2023-01-31 2:26PM EST | 82.50 | 27.85 | 33.40 | 36.65 | 0.00 | - | 24 | 37 | 48.70% |
| GOOG240621C00083000 | 2023-02-02 9:30AM EST | 83.00 | 33.30 | 33.35 | 34.85 | +6.42 | +23.88% | 1 | 87 | 44.73% |
| GOOG240621C00084000 | 2023-02-01 1:50PM EST | 84.00 | 26.72 | 32.80 | 36.00 | 0.00 | - | 2 | 169 | 49.21% |
| GOOG240621C00085000 | 2023-02-01 3:39PM EST | 85.00 | 28.37 | 31.40 | 33.45 | 0.00 | - | 56 | 588 | 44.15% |
| GOOG240621C00086000 | 2023-02-01 1:49PM EST | 86.00 | 25.45 | 30.25 | 32.80 | 0.00 | - | 36 | 636 | 43.96% |
| GOOG240621C00087000 | 2023-02-01 1:53PM EST | 87.00 | 24.82 | 29.75 | 33.45 | 0.00 | - | 16 | 360 | 46.97% |
| GOOG240621C00087500 | 2023-02-01 1:50PM EST | 87.50 | 24.33 | 30.25 | 33.35 | 0.00 | - | 106 | 82 | 47.39% |
| GOOG240621C00088000 | 2023-02-01 1:50PM EST | 88.00 | 24.06 | 29.85 | 31.65 | 0.00 | - | 12 | 253 | 43.91% |
| GOOG240621C00089000 | 2023-02-01 1:49PM EST | 89.00 | 23.42 | 29.10 | 30.30 | 0.00 | - | 20 | 132 | 41.98% |
| GOOG240621C00090000 | 2023-02-01 2:16PM EST | 90.00 | 28.65 | 27.35 | 30.00 | +5.76 | +25.16% | 1 | 12,620 | 42.59% |
| GOOG240621C00091000 | 2023-02-01 1:51PM EST | 91.00 | 22.40 | 28.00 | 29.40 | 0.00 | - | 20 | 313 | 42.45% |
| GOOG240621C00092000 | 2023-02-02 9:40AM EST | 92.00 | 27.41 | 27.25 | 29.35 | +7.01 | +34.36% | 5 | 594 | 43.58% |
| GOOG240621C00092500 | 2023-01-24 2:35PM EST | 92.50 | 21.60 | 26.95 | 29.15 | 0.00 | - | 1 | 352 | 43.72% |
| GOOG240621C00093000 | 2023-01-31 11:14AM EST | 93.00 | 20.50 | 26.55 | 28.70 | 0.00 | - | 3 | 11,360 | 43.28% |
| GOOG240621C00094000 | 2023-01-27 1:10PM EST | 94.00 | 21.19 | 25.95 | 28.15 | 0.00 | - | 2 | 547 | 43.20% |
| GOOG240621C00095000 | 2023-01-31 3:37PM EST | 95.00 | 20.05 | 25.10 | 26.85 | 0.00 | - | 2 | 10,837 | 41.41% |
| GOOG240621C00096000 | 2023-02-02 10:16AM EST | 96.00 | 24.90 | 24.35 | 26.65 | +5.60 | +29.02% | 1 | 366 | 42.09% |
| GOOG240621C00097000 | 2023-01-27 11:05AM EST | 97.00 | 24.00 | 23.25 | 25.00 | +4.90 | +25.65% | 1 | 737 | 39.55% |
| GOOG240621C00097500 | 2023-01-23 12:21PM EST | 97.50 | 20.05 | 23.65 | 25.95 | 0.00 | - | 2 | 334 | 42.17% |
| GOOG240621C00098000 | 2023-02-01 11:14AM EST | 98.00 | 17.90 | 23.10 | 24.40 | 0.00 | - | 2 | 594 | 39.32% |
| GOOG240621C00099000 | 2023-02-02 10:10AM EST | 99.00 | 23.25 | 22.45 | 23.90 | +5.95 | +34.39% | 2 | 380 | 39.30% |
| GOOG240621C00100000 | 2023-02-02 9:55AM EST | 100.00 | 22.50 | 21.45 | 23.00 | +4.50 | +25.00% | 15 | 10,880 | 38.40% |
| GOOG240621C00102500 | 2023-02-02 9:34AM EST | 102.50 | 20.80 | 19.15 | 21.90 | +5.15 | +32.91% | 1 | 413 | 38.55% |
| GOOG240621C00105000 | 2023-02-02 9:50AM EST | 105.00 | 19.60 | 19.25 | 20.95 | +5.25 | +36.59% | 3 | 1,711 | 38.89% |
| GOOG240621C00107500 | 2023-02-01 1:50PM EST | 107.50 | 16.00 | 17.75 | 19.20 | +2.85 | +21.67% | 1 | 571 | 37.50% |
| GOOG240621C00110000 | 2023-02-02 10:18AM EST | 110.00 | 17.00 | 16.65 | 17.50 | +3.41 | +25.09% | 5 | 1,189 | 36.14% |
| GOOG240621C00112500 | 2023-02-02 9:45AM EST | 112.50 | 15.20 | 15.30 | 17.00 | +3.15 | +26.14% | 8 | 1,050 | 37.09% |
| GOOG240621C00115000 | 2023-02-02 10:09AM EST | 115.00 | 14.10 | 13.75 | 14.95 | +3.11 | +28.30% | 1 | 605 | 34.87% |
| GOOG240621C00117500 | 2023-02-02 9:37AM EST | 117.50 | 12.80 | 13.15 | 14.25 | +2.75 | +27.36% | 11 | 691 | 35.22% |
| GOOG240621C00120000 | 2023-02-02 10:15AM EST | 120.00 | 12.25 | 11.90 | 12.55 | +2.95 | +31.72% | 12 | 2,645 | 33.51% |
| GOOG240621C00122500 | 2023-02-01 1:53PM EST | 122.50 | 7.52 | 10.85 | 11.60 | 0.00 | - | 58 | 651 | 33.18% |
| GOOG240621C00125000 | 2023-02-02 10:09AM EST | 125.00 | 10.10 | 10.15 | 11.65 | +3.34 | +49.41% | 9 | 662 | 34.75% |
| GOOG240621C00127500 | 2023-02-01 2:33PM EST | 127.50 | 6.00 | 9.10 | 10.15 | 0.00 | - | 107 | 564 | 33.15% |
| GOOG240621C00130000 | 2023-02-02 9:32AM EST | 130.00 | 8.00 | 8.25 | 9.75 | +2.43 | +43.63% | 1 | 2,077 | 33.66% |
| GOOG240621C00132500 | 2023-02-02 9:32AM EST | 132.50 | 9.20 | 6.70 | 8.25 | +4.23 | +85.11% | 3 | 2,671 | 31.82% |
| GOOG240621C00135000 | 2023-02-01 10:35AM EST | 135.00 | 3.30 | 6.55 | 8.45 | 0.00 | - | 32 | 2,735 | 33.44% |
| GOOG240621C00137500 | 2023-02-01 10:48AM EST | 137.50 | 4.25 | 5.25 | 7.15 | 0.00 | - | 45 | 1,226 | 31.81% |
| GOOG240621C00140000 | 2023-02-02 10:18AM EST | 140.00 | 6.00 | 5.55 | 6.45 | +2.39 | +66.20% | 6 | 977 | 31.34% |
| GOOG240621C00142500 | 2023-02-02 10:17AM EST | 142.50 | 5.40 | 4.55 | 5.70 | +2.40 | +80.00% | 8 | 1,955 | 30.66% |
| GOOG240621C00145000 | 2023-02-02 10:12AM EST | 145.00 | 4.80 | 4.25 | 5.00 | +1.61 | +50.47% | 40 | 934 | 29.98% |
| GOOG240621C00147500 | 2023-02-02 10:16AM EST | 147.50 | 4.40 | 3.85 | 5.50 | +1.59 | +56.58% | 2 | 2,580 | 32.14% |
| GOOG240621C00150000 | 2023-02-02 9:56AM EST | 150.00 | 3.78 | 3.40 | 4.60 | +1.41 | +59.49% | 11 | 5,366 | 30.83% |
| GOOG240621C00152500 | 2023-02-02 9:55AM EST | 152.50 | 3.45 | 1.50 | 4.30 | +1.05 | +43.75% | 2 | 868 | 30.93% |
| GOOG240621C00155000 | 2023-02-02 10:13AM EST | 155.00 | 3.20 | 2.35 | 3.60 | +1.33 | +71.12% | 6 | 1,229 | 29.86% |
| GOOG240621C00157500 | 2023-02-02 10:15AM EST | 157.50 | 2.96 | 2.22 | 3.90 | +1.17 | +65.36% | 14 | 488 | 31.50% |
| GOOG240621C00160000 | 2023-02-02 9:57AM EST | 160.00 | 2.50 | 1.33 | 3.20 | +0.76 | +43.68% | 160 | 605 | 30.27% |
| GOOG240621C00162500 | 2023-02-02 10:12AM EST | 162.50 | 2.30 | 1.06 | 2.81 | +0.80 | +53.33% | 7 | 448 | 29.80% |
| GOOG240621C00165000 | 2023-02-02 10:13AM EST | 165.00 | 2.10 | 2.05 | 2.66 | +0.90 | +75.00% | 299 | 714 | 30.03% |
| GOOG240621C00170000 | 2023-02-02 10:06AM EST | 170.00 | 1.74 | 1.65 | 2.27 | +0.62 | +55.36% | 382 | 3,843 | 30.05% |
| GOOG240621C00175000 | 2023-02-02 10:07AM EST | 175.00 | 1.40 | 1.19 | 1.90 | +0.37 | +35.92% | 19 | 2,863 | 29.92% |
| GOOG240621C00180000 | 2023-02-02 10:08AM EST | 180.00 | 1.24 | 1.00 | 1.35 | +0.30 | +31.91% | 7 | 17,801 | 28.70% |
| GOOG240621C01200000 | 2022-06-28 8:56AM EST | 1,200.00 | 1,255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| GOOG240621C01250000 | 2022-07-07 10:41AM EST | 1,250.00 | 1,241.87 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOG240621C01300000 | 2022-07-07 10:41AM EST | 1,300.00 | 1,201.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240621C01350000 | 2022-06-17 12:54PM EST | 1,350.00 | 991.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240621C01400000 | 2022-06-17 11:11AM EST | 1,400.00 | 922.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01450000 | 2022-06-17 12:52PM EST | 1,450.00 | 917.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240621C01500000 | 2022-07-01 2:52PM EST | 1,500.00 | 871.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOG240621C01550000 | 2022-06-17 11:21AM EST | 1,550.00 | 817.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| GOOG240621C01600000 | 2022-06-17 11:14AM EST | 1,600.00 | 784.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01650000 | 2022-06-17 11:13AM EST | 1,650.00 | 741.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621C01700000 | 2022-06-28 2:50PM EST | 1,700.00 | 807.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240621C01750000 | 2022-06-17 11:15AM EST | 1,750.00 | 685.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01760000 | 2022-07-07 10:57AM EST | 1,760.00 | 860.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240621C01800000 | 2022-07-11 8:43AM EST | 1,800.00 | 809.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C01850000 | 2022-06-17 11:18AM EST | 1,850.00 | 623.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621C01900000 | 2022-06-21 2:01PM EST | 1,900.00 | 678.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240621C01950000 | 2022-06-17 11:17AM EST | 1,950.00 | 566.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 50.00% |
| GOOG240621C02000000 | 2022-07-07 2:25PM EST | 2,000.00 | 725.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| GOOG240621C02050000 | 2022-07-07 2:16PM EST | 2,050.00 | 702.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| GOOG240621C02100000 | 2022-07-08 9:15AM EST | 2,100.00 | 653.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C02150000 | 2022-06-30 9:16AM EST | 2,150.00 | 463.73 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 50.00% |
| GOOG240621C02200000 | 2022-07-15 8:30AM EST | 2,200.00 | 506.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C02250000 | 2022-07-15 1:12PM EST | 2,250.00 | 472.27 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240621C02300000 | 2022-07-15 10:50AM EST | 2,300.00 | 460.00 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
| GOOG240621C02350000 | 2022-06-28 11:03AM EST | 2,350.00 | 440.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C02400000 | 2022-06-27 9:08AM EST | 2,400.00 | 480.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240621C02450000 | 2022-07-11 2:50PM EST | 2,450.00 | 436.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240621C02500000 | 2022-07-15 1:12PM EST | 2,500.00 | 360.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOG240621C02550000 | 2022-06-22 9:30AM EST | 2,550.00 | 363.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 50.00% |
| GOOG240621C02600000 | 2022-07-11 11:22AM EST | 2,600.00 | 382.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| GOOG240621C02700000 | 2022-07-07 10:38AM EST | 2,700.00 | 346.48 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GOOG240621C02800000 | 2022-07-15 2:49PM EST | 2,800.00 | 253.00 | 0.00 | 0.00 | 0.00 | - | 25 | 56 | 50.00% |
| GOOG240621C02900000 | 2022-07-01 2:57PM EST | 2,900.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| GOOG240621C02950000 | 2022-06-24 8:46AM EST | 2,950.00 | 243.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C03000000 | 2022-07-15 2:30PM EST | 3,000.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| GOOG240621C03100000 | 2022-07-14 2:46PM EST | 3,100.00 | 175.90 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| GOOG240621C03200000 | 2022-06-28 1:14PM EST | 3,200.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GOOG240621C03250000 | 2022-06-22 10:38AM EST | 3,250.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOG240621C03400000 | 2022-06-27 1:14PM EST | 3,400.00 | 148.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C03500000 | 2022-07-15 8:30AM EST | 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 | 2023-02-02 9:53AM EST | 45.00 | 0.39 | 0.31 | 0.63 | -0.07 | -15.22% | 10 | 3,850 | 43.68% |
| GOOG240621P00050000 | 2023-02-02 10:17AM EST | 50.00 | 0.62 | 0.04 | 1.47 | -0.16 | -20.51% | 7 | 3,696 | 47.02% |
| GOOG240621P00055000 | 2023-02-01 2:52PM EST | 55.00 | 1.23 | 0.24 | 3.05 | 0.00 | - | 426 | 1,479 | 51.69% |
| GOOG240621P00056000 | 2023-02-01 12:15PM EST | 56.00 | 1.38 | 0.27 | 3.10 | 0.00 | - | 55 | 3,732 | 50.83% |
| GOOG240621P00057000 | 2023-02-01 3:46PM EST | 57.00 | 1.27 | 0.30 | 1.32 | 0.00 | - | 8 | 757 | 39.08% |
| GOOG240621P00058000 | 2023-02-01 11:19AM EST | 58.00 | 1.55 | 0.33 | 3.25 | 0.00 | - | 250 | 1,564 | 49.40% |
| GOOG240621P00059000 | 2023-02-01 11:13AM EST | 59.00 | 1.63 | 0.37 | 3.35 | 0.00 | - | 1 | 370 | 48.82% |
| GOOG240621P00060000 | 2023-02-01 3:42PM EST | 60.00 | 1.58 | 0.21 | 2.89 | 0.00 | - | 7 | 1,253 | 45.51% |
| GOOG240621P00061000 | 2023-02-01 12:21PM EST | 61.00 | 1.90 | 0.73 | 2.85 | 0.00 | - | 67 | 323 | 44.30% |
| GOOG240621P00062000 | 2023-02-01 11:26AM EST | 62.00 | 2.00 | 0.81 | 2.88 | 0.00 | - | 3 | 593 | 43.46% |
| GOOG240621P00062500 | 2023-02-01 3:51PM EST | 62.50 | 1.77 | 0.75 | 2.93 | 0.00 | - | 3 | 297 | 43.21% |
| GOOG240621P00063000 | 2023-02-01 2:22PM EST | 63.00 | 1.87 | 0.65 | 2.81 | 0.00 | - | 7 | 129 | 42.15% |
| GOOG240621P00064000 | 2023-01-27 10:41AM EST | 64.00 | 2.09 | 0.83 | 2.92 | 0.00 | - | 4 | 176 | 41.71% |
| GOOG240621P00065000 | 2023-02-01 11:12AM EST | 65.00 | 2.40 | 0.89 | 2.91 | 0.00 | - | 4 | 1,371 | 40.71% |
| GOOG240621P00066000 | 2023-01-27 10:39AM EST | 66.00 | 2.34 | 0.89 | 3.00 | 0.00 | - | 18 | 487 | 40.18% |
| GOOG240621P00067000 | 2023-02-01 11:13AM EST | 67.00 | 2.66 | 0.40 | 2.93 | 0.00 | - | 2 | 1,454 | 38.94% |
| GOOG240621P00067500 | 2023-01-31 3:01PM EST | 67.50 | 2.76 | 0.68 | 2.99 | 0.00 | - | 2 | 169 | 38.75% |
| GOOG240621P00068000 | 2023-01-31 3:20PM EST | 68.00 | 2.85 | 0.55 | 3.15 | 0.00 | - | 211 | 2,021 | 38.98% |
| GOOG240621P00069000 | 2023-01-27 11:10AM EST | 69.00 | 2.88 | 1.13 | 2.98 | 0.00 | - | 242 | 136 | 37.34% |
| GOOG240621P00070000 | 2023-01-30 2:52PM EST | 70.00 | 3.35 | 0.52 | 3.25 | 0.00 | - | 5 | 325 | 37.56% |
| GOOG240621P00071000 | 2023-01-31 10:53AM EST | 71.00 | 3.30 | 2.01 | 3.15 | 0.00 | - | 117 | 425 | 36.26% |
| GOOG240621P00072000 | 2023-01-31 3:30PM EST | 72.00 | 3.40 | 1.19 | 3.70 | 0.00 | - | 390 | 867 | 37.51% |
| GOOG240621P00072500 | 2023-01-31 3:27PM EST | 72.50 | 3.50 | 1.30 | 3.70 | 0.00 | - | 11 | 623 | 37.06% |
| GOOG240621P00073000 | 2023-02-01 1:00PM EST | 73.00 | 3.80 | 0.83 | 3.75 | 0.00 | - | 1 | 85 | 36.79% |
| GOOG240621P00074000 | 2023-02-01 1:00PM EST | 74.00 | 3.95 | 0.99 | 3.80 | 0.00 | - | 1 | 100 | 36.07% |
| GOOG240621P00075000 | 2023-01-31 11:33AM EST | 75.00 | 4.00 | 1.15 | 3.80 | 0.00 | - | 112 | 211 | 35.18% |
| GOOG240621P00076000 | 2023-01-27 1:30PM EST | 76.00 | 3.63 | 2.22 | 3.50 | 0.00 | - | 4 | 125 | 33.23% |
| GOOG240621P00077000 | 2022-12-27 11:16AM EST | 77.00 | 7.62 | 2.48 | 5.45 | 0.00 | - | 1 | 303 | 38.84% |
| GOOG240621P00077500 | 2023-01-25 1:21PM EST | 77.50 | 5.10 | 1.58 | 5.35 | 0.00 | - | 146 | 203 | 38.06% |
| GOOG240621P00078000 | 2023-01-31 11:59AM EST | 78.00 | 4.60 | 1.74 | 4.95 | 0.00 | - | 22 | 92 | 36.32% |
| GOOG240621P00079000 | 2023-01-31 1:42PM EST | 79.00 | 4.90 | 1.85 | 4.45 | 0.00 | - | 4 | 114 | 33.82% |
| GOOG240621P00080000 | 2023-01-25 1:45PM EST | 80.00 | 5.78 | 3.50 | 4.95 | 0.00 | - | 2 | 229 | 34.49% |
| GOOG240621P00081000 | 2023-01-27 9:44AM EST | 81.00 | 5.42 | 2.24 | 4.55 | 0.00 | - | 2 | 82 | 32.36% |
| GOOG240621P00082000 | 2023-01-31 2:37PM EST | 82.00 | 5.51 | 2.45 | 4.70 | 0.00 | - | 2 | 228 | 31.94% |
| GOOG240621P00082500 | 2023-01-31 1:53PM EST | 82.50 | 5.65 | 2.44 | 4.60 | 0.00 | - | 60 | 117 | 31.20% |
| GOOG240621P00083000 | 2023-01-31 1:54PM EST | 83.00 | 5.80 | 2.61 | 5.05 | 0.00 | - | 108 | 828 | 32.10% |
| GOOG240621P00084000 | 2023-01-31 11:29AM EST | 84.00 | 6.10 | 2.82 | 5.15 | 0.00 | - | 12 | 219 | 31.50% |
| GOOG240621P00085000 | 2023-01-30 12:41PM EST | 85.00 | 6.72 | 4.15 | 5.40 | 0.00 | - | 1 | 453 | 31.32% |
| GOOG240621P00086000 | 2023-02-02 10:04AM EST | 86.00 | 5.74 | 3.95 | 5.90 | -1.28 | -18.23% | 1 | 253 | 31.79% |
| GOOG240621P00087000 | 2023-01-31 1:42PM EST | 87.00 | 6.91 | 4.60 | 6.10 | 0.00 | - | 4 | 80 | 31.42% |
| GOOG240621P00087500 | 2023-01-31 3:00PM EST | 87.50 | 6.98 | 4.70 | 6.10 | 0.00 | - | 4 | 216 | 30.97% |
| GOOG240621P00088000 | 2023-02-01 3:15PM EST | 88.00 | 6.60 | 4.70 | 6.60 | 0.00 | - | 4 | 267 | 31.81% |
| GOOG240621P00089000 | 2023-01-31 3:04PM EST | 89.00 | 7.40 | 5.00 | 6.65 | 0.00 | - | 100 | 112 | 31.02% |
| GOOG240621P00090000 | 2023-02-02 9:30AM EST | 90.00 | 6.00 | 4.45 | 6.65 | -1.98 | -24.81% | 5 | 578 | 30.10% |
| GOOG240621P00091000 | 2023-02-02 10:07AM EST | 91.00 | 6.61 | 6.00 | 6.80 | -1.86 | -21.96% | 2 | 178 | 29.55% |
| GOOG240621P00092000 | 2023-01-30 12:04PM EST | 92.00 | 8.80 | 4.90 | 7.10 | 0.00 | - | 1 | 60 | 29.36% |
| GOOG240621P00092500 | 2023-02-02 10:13AM EST | 92.50 | 6.75 | 5.10 | 7.20 | -1.19 | -14.99% | 2 | 83 | 29.14% |
| GOOG240621P00093000 | 2023-01-31 2:19PM EST | 93.00 | 9.14 | 5.35 | 7.35 | 0.00 | - | 1 | 188 | 29.03% |
| GOOG240621P00094000 | 2023-02-01 1:47PM EST | 94.00 | 9.40 | 6.30 | 8.05 | 0.00 | - | 2 | 87 | 29.73% |
| GOOG240621P00095000 | 2023-02-01 10:29AM EST | 95.00 | 9.71 | 6.75 | 7.90 | 0.00 | - | 2 | 1,492 | 28.44% |
| GOOG240621P00096000 | 2023-01-26 3:38PM EST | 96.00 | 7.73 | 6.20 | 8.35 | -2.07 | -21.12% | 1 | 48 | 28.51% |
| GOOG240621P00097000 | 2023-02-01 1:49PM EST | 97.00 | 8.08 | 6.90 | 9.50 | -2.20 | -21.40% | 1 | 656 | 30.10% |
| GOOG240621P00097500 | 2023-01-31 3:05PM EST | 97.50 | 10.45 | 7.60 | 8.75 | 0.00 | - | 2 | 116 | 27.95% |
| GOOG240621P00098000 | 2023-02-01 9:45AM EST | 98.00 | 10.73 | 7.70 | 9.10 | 0.00 | - | 2 | 402 | 28.24% |
| GOOG240621P00099000 | 2023-02-01 3:17PM EST | 99.00 | 10.57 | 7.30 | 9.15 | 0.00 | - | 90 | 566 | 27.36% |
| GOOG240621P00100000 | 2023-02-02 9:50AM EST | 100.00 | 9.10 | 8.35 | 9.90 | -2.41 | -20.94% | 12 | 2,390 | 27.98% |
| GOOG240621P00102500 | 2023-02-01 9:41AM EST | 102.50 | 12.76 | 9.40 | 10.35 | 0.00 | - | 4 | 1,728 | 26.40% |
| GOOG240621P00105000 | 2023-02-01 9:44AM EST | 105.00 | 10.20 | 10.35 | 11.70 | -3.70 | -26.62% | 2 | 306 | 26.56% |
| GOOG240621P00107500 | 2023-02-01 10:36AM EST | 107.50 | 15.20 | 11.60 | 12.25 | 0.00 | - | 4 | 200 | 24.97% |
| GOOG240621P00110000 | 2023-01-31 3:46PM EST | 110.00 | 16.75 | 12.55 | 13.60 | 0.00 | - | 4 | 455 | 24.85% |
| GOOG240621P00112500 | 2023-02-01 1:47PM EST | 112.50 | 18.55 | 13.80 | 14.55 | 0.00 | - | 128 | 588 | 23.79% |
| GOOG240621P00115000 | 2023-02-01 9:57AM EST | 115.00 | 19.95 | 13.90 | 16.20 | 0.00 | - | 2 | 772 | 23.96% |
| GOOG240621P00117500 | 2023-02-01 3:17PM EST | 117.50 | 20.48 | 16.25 | 17.20 | 0.00 | - | 823 | 743 | 22.70% |
| GOOG240621P00120000 | 2023-02-02 10:16AM EST | 120.00 | 18.40 | 16.95 | 18.50 | -4.94 | -21.17% | 1 | 298 | 21.86% |
| GOOG240621P00122500 | 2023-02-01 1:32PM EST | 122.50 | 25.27 | 18.40 | 20.30 | 0.00 | - | 44 | 553 | 21.88% |
| GOOG240621P00125000 | 2023-02-01 10:47AM EST | 125.00 | 27.25 | 20.30 | 21.75 | 0.00 | - | 6 | 331 | 21.00% |
| GOOG240621P00127500 | 2023-02-01 10:47AM EST | 127.50 | 29.30 | 21.60 | 23.75 | 0.00 | - | 32 | 63 | 21.16% |
| GOOG240621P00130000 | 2023-01-26 10:24AM EST | 130.00 | 32.25 | 24.00 | 26.15 | 0.00 | - | 2 | 208 | 22.13% |
| GOOG240621P00132500 | 2023-01-25 12:07PM EST | 132.50 | 36.82 | 26.35 | 27.85 | 0.00 | - | 2 | 76 | 21.34% |
| GOOG240621P00135000 | 2023-01-31 2:09PM EST | 135.00 | 35.90 | 26.75 | 29.55 | 0.00 | - | 2 | 1 | 20.32% |
| GOOG240621P00137500 | 2023-01-25 1:22PM EST | 137.50 | 41.32 | 29.45 | 31.95 | 0.00 | - | 2 | 1 | 21.03% |
| GOOG240621P00140000 | 2023-01-26 10:23AM EST | 140.00 | 41.75 | 31.25 | 33.85 | 0.00 | - | 2 | 10 | 20.19% |
| GOOG240621P00142500 | 2023-01-23 1:29PM EST | 142.50 | 41.63 | 34.45 | 37.00 | 0.00 | - | 2 | 0 | 23.05% |
| GOOG240621P00145000 | 2023-01-03 12:12PM EST | 145.00 | 56.25 | 36.35 | 39.95 | 0.00 | - | 2 | 0 | 25.23% |
| GOOG240621P00147500 | 2022-11-22 12:22PM EST | 147.50 | 50.77 | 56.50 | 61.50 | 0.00 | - | 20 | 0 | 61.76% |
| GOOG240621P00150000 | 2022-11-01 11:56AM EST | 150.00 | 58.29 | 47.25 | 50.70 | 0.00 | - | 2 | 0 | 40.83% |
| GOOG240621P00152500 | 2022-11-23 3:38PM EST | 152.50 | 55.20 | 60.00 | 65.00 | 0.00 | - | 39 | 0 | 60.86% |
| GOOG240621P00155000 | 2022-11-09 10:08AM EST | 155.00 | 63.95 | 60.00 | 62.35 | 0.00 | - | 80 | 0 | 54.18% |
| GOOG240621P00157500 | 2022-08-02 2:25PM EST | 157.50 | 44.10 | 47.00 | 51.20 | 0.00 | - | - | 1 | 25.32% |
| GOOG240621P00160000 | 2022-12-14 12:34PM EST | 160.00 | 63.84 | 64.50 | 69.50 | 0.00 | - | 4 | 0 | 57.72% |
| GOOG240621P00162500 | 2022-08-02 2:26PM EST | 162.50 | 48.30 | 51.00 | 55.50 | 0.00 | - | - | 0 | 23.85% |
| GOOG240621P00165000 | 2022-09-22 9:32AM EST | 165.00 | 64.65 | 61.00 | 66.00 | 0.00 | - | - | 0 | 46.85% |
| GOOG240621P00170000 | 2022-11-22 12:22PM EST | 170.00 | 73.24 | 79.00 | 84.00 | 0.00 | - | 20 | 0 | 70.22% |
| GOOG240621P00175000 | 2022-10-26 10:54AM EST | 175.00 | 77.13 | 75.00 | 80.00 | 0.00 | - | 20 | 0 | 53.33% |
| GOOG240621P00180000 | 2023-01-03 12:12PM EST | 180.00 | 91.75 | 70.00 | 74.55 | 0.00 | - | 2 | 0 | 34.36% |
| GOOG240621P01160000 | 2022-06-27 11:07AM EST | 1,160.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01250000 | 2022-06-22 9:37AM EST | 1,250.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01280000 | 2022-06-29 2:04PM EST | 1,280.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01300000 | 2022-06-30 1:29PM EST | 1,300.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01360000 | 2022-07-13 9:06AM EST | 1,360.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01400000 | 2022-07-06 2:40PM EST | 1,400.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621P01440000 | 2022-07-08 10:23AM EST | 1,440.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01500000 | 2022-06-29 2:04PM EST | 1,500.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01550000 | 2022-07-15 9:43AM EST | 1,550.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P01640000 | 2022-07-15 9:39AM EST | 1,640.00 | 117.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P01660000 | 2022-07-01 9:21AM EST | 1,660.00 | 141.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01700000 | 2022-06-22 9:17AM EST | 1,700.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01740000 | 2022-07-13 10:02AM EST | 1,740.00 | 143.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240621P01750000 | 2022-07-13 10:02AM EST | 1,750.00 | 145.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240621P01950000 | 2022-06-27 2:03PM EST | 1,950.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P02000000 | 2022-07-15 10:18AM EST | 2,000.00 | 224.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG240621P02100000 | 2022-07-14 9:02AM EST | 2,100.00 | 289.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG240621P02300000 | 2022-07-15 2:01PM EST | 2,300.00 | 362.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P02350000 | 2022-06-24 1:47PM EST | 2,350.00 | 338.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P02400000 | 2022-07-11 8:34AM EST | 2,400.00 | 370.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240621P02500000 | 2022-07-14 9:02AM EST | 2,500.00 | 500.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG240621P02650000 | 2022-06-21 8:32AM EST | 2,650.00 | 595.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOG240621P02700000 | 2022-06-24 10:45AM EST | 2,700.00 | 547.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P03050000 | 2022-07-08 10:47AM EST | 3,050.00 | 755.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
