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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00050000 | 2022-09-27 11:09AM EDT | 50.00 | 55.20 | 52.60 | 57.50 | 0.00 | - | - | 0 | 59.56% |
| GOOG240621C00055000 | 2022-09-23 2:12PM EDT | 55.00 | 50.00 | 49.00 | 53.50 | 0.00 | - | 4 | 77 | 57.80% |
| GOOG240621C00056000 | 2022-09-22 1:29PM EDT | 56.00 | 51.21 | 49.10 | 52.40 | 0.00 | - | 1 | 56 | 58.36% |
| GOOG240621C00057000 | 2022-09-21 1:23PM EDT | 57.00 | 51.74 | 47.00 | 52.00 | 0.00 | - | 66 | 159 | 56.16% |
| GOOG240621C00058000 | 2022-09-19 2:15PM EDT | 58.00 | 52.16 | 47.20 | 51.00 | 0.00 | - | 2 | 4 | 57.04% |
| GOOG240621C00059000 | 2022-09-30 11:59AM EDT | 59.00 | 46.66 | 46.40 | 49.90 | 0.00 | - | 2 | 39 | 55.95% |
| GOOG240621C00060000 | 2022-09-21 10:54AM EDT | 60.00 | 49.00 | 45.30 | 49.50 | 0.00 | - | 2 | 0 | 55.54% |
| GOOG240621C00061000 | 2022-09-21 11:45AM EDT | 61.00 | 48.93 | 44.20 | 48.40 | 0.00 | - | - | 31 | 53.98% |
| GOOG240621C00062000 | 2022-09-19 2:09PM EDT | 62.00 | 49.47 | 43.20 | 48.00 | 0.00 | - | 6 | 3 | 53.75% |
| GOOG240621C00062500 | 2022-09-21 12:02PM EDT | 62.50 | 47.40 | 43.00 | 47.50 | 0.00 | - | 2 | 368 | 53.62% |
| GOOG240621C00063000 | 2022-09-20 11:34AM EDT | 63.00 | 46.87 | 42.00 | 46.90 | 0.00 | - | 2 | 23 | 52.06% |
| GOOG240621C00064000 | 2022-09-19 2:09PM EDT | 64.00 | 47.54 | 42.20 | 46.40 | 0.00 | - | - | 2 | 53.54% |
| GOOG240621C00065000 | 2022-09-22 12:26PM EDT | 65.00 | 44.98 | 41.40 | 45.40 | 0.00 | - | 2 | 54 | 52.64% |
| GOOG240621C00066000 | 2022-09-19 2:10PM EDT | 66.00 | 45.54 | 41.00 | 45.00 | 0.00 | - | 26 | 13 | 53.25% |
| GOOG240621C00067000 | 2022-09-19 2:11PM EDT | 67.00 | 45.14 | 39.40 | 43.90 | 0.00 | - | 70 | 35 | 51.02% |
| GOOG240621C00067500 | 2022-09-19 2:12PM EDT | 67.50 | 44.92 | 39.30 | 44.00 | 0.00 | - | 2 | 2 | 51.89% |
| GOOG240621C00068000 | 2022-08-10 12:02PM EDT | 68.00 | 61.00 | 49.50 | 53.40 | 0.00 | - | 1 | 2 | 80.44% |
| GOOG240621C00069000 | 2022-09-21 12:21PM EDT | 69.00 | 43.00 | 38.20 | 42.40 | 0.00 | - | 2 | 1 | 50.56% |
| GOOG240621C00070000 | 2022-10-03 2:22PM EDT | 70.00 | 39.36 | 37.90 | 42.00 | -10.44 | -20.96% | 1 | 38 | 51.20% |
| GOOG240621C00071000 | 2022-07-19 3:39PM EDT | 71.00 | 51.50 | 56.20 | 60.90 | 0.00 | - | - | 0 | 104.26% |
| GOOG240621C00072500 | 2022-08-15 12:06AM EDT | 72.50 | 45.86 | 42.40 | 51.50 | 0.00 | - | - | - | 73.46% |
| GOOG240621C00073000 | 2022-09-21 11:09AM EDT | 73.00 | 39.20 | 35.90 | 39.50 | 0.00 | - | - | 1 | 54.46% |
| GOOG240621C00074000 | 2022-09-27 12:34PM EDT | 74.00 | 35.92 | 35.00 | 39.00 | 0.00 | - | - | 0 | 54.53% |
| GOOG240621C00075000 | 2022-10-03 11:34AM EDT | 75.00 | 35.08 | 34.20 | 38.40 | -3.27 | -8.53% | 1 | 67 | 54.32% |
| GOOG240621C00076000 | 2022-07-20 10:42AM EDT | 76.00 | 48.00 | 49.40 | 54.00 | 0.00 | - | - | 1 | 89.84% |
| GOOG240621C00077000 | 2022-09-29 3:34PM EDT | 77.00 | 33.05 | 32.80 | 36.90 | 0.00 | - | - | 2 | 53.13% |
| GOOG240621C00077500 | 2022-09-20 11:25AM EDT | 77.50 | 36.30 | 32.10 | 36.50 | 0.00 | - | 2 | 46 | 52.77% |
| GOOG240621C00078000 | 2022-10-03 2:03PM EDT | 78.00 | 33.66 | 32.70 | 35.90 | -12.34 | -26.83% | 1 | 1 | 51.92% |
| GOOG240621C00079000 | 2022-09-19 2:22PM EDT | 79.00 | 35.93 | 31.80 | 35.50 | 0.00 | - | 2 | 2 | 52.17% |
| GOOG240621C00080000 | 2022-09-28 3:37PM EDT | 80.00 | 33.88 | 31.30 | 34.80 | 0.00 | - | 1 | 269 | 51.68% |
| GOOG240621C00081000 | 2022-09-07 9:50AM EDT | 81.00 | 39.57 | 30.00 | 34.40 | 0.00 | - | 2 | 11 | 51.89% |
| GOOG240621C00082000 | 2022-08-23 3:00PM EDT | 82.00 | 44.42 | 30.20 | 35.00 | 0.00 | - | 86 | 57 | 54.41% |
| GOOG240621C00082500 | 2022-10-03 2:04PM EDT | 82.50 | 30.86 | 29.30 | 33.50 | -3.78 | -10.91% | 1 | 67 | 51.47% |
| GOOG240621C00083000 | 2022-09-21 3:46PM EDT | 83.00 | 31.30 | 28.00 | 32.90 | 0.00 | - | 2 | 0 | 50.64% |
| GOOG240621C00084000 | 2022-09-15 3:30PM EDT | 84.00 | 33.42 | 28.60 | 31.20 | 0.00 | - | 30 | 58 | 47.84% |
| GOOG240621C00085000 | 2022-09-26 3:20PM EDT | 85.00 | 30.08 | 27.40 | 31.10 | 0.00 | - | 20 | 223 | 48.69% |
| GOOG240621C00086000 | 2022-09-26 10:19AM EDT | 86.00 | 30.22 | 26.90 | 30.30 | 0.00 | - | 2 | 633 | 47.95% |
| GOOG240621C00087000 | 2022-09-21 11:54AM EDT | 87.00 | 30.74 | 26.20 | 29.20 | 0.00 | - | 2 | 82 | 46.55% |
| GOOG240621C00087500 | 2022-09-21 11:49AM EDT | 87.50 | 30.23 | 26.00 | 29.20 | 0.00 | - | 10 | 178 | 47.06% |
| GOOG240621C00088000 | 2022-09-21 11:51AM EDT | 88.00 | 29.69 | 25.70 | 29.50 | 0.00 | - | 10 | 82 | 48.22% |
| GOOG240621C00089000 | 2022-09-28 1:15PM EDT | 89.00 | 28.40 | 25.80 | 27.70 | 0.00 | - | 1 | 107 | 45.29% |
| GOOG240621C00090000 | 2022-10-03 1:55PM EDT | 90.00 | 26.00 | 26.00 | 27.60 | +3.00 | +13.04% | 1 | 407 | 46.05% |
| GOOG240621C00091000 | 2022-10-03 2:13PM EDT | 91.00 | 25.94 | 24.00 | 27.10 | -1.28 | -4.70% | 4 | 204 | 45.93% |
| GOOG240621C00092000 | 2022-10-03 2:16PM EDT | 92.00 | 25.43 | 23.80 | 26.90 | +0.57 | +2.29% | 4 | 222 | 46.42% |
| GOOG240621C00092500 | 2022-10-03 2:16PM EDT | 92.50 | 25.14 | 23.80 | 26.40 | +0.64 | +2.61% | 70 | 264 | 45.83% |
| GOOG240621C00093000 | 2022-10-03 2:15PM EDT | 93.00 | 24.95 | 22.10 | 27.00 | +0.49 | +2.00% | 10 | 140 | 47.53% |
| GOOG240621C00094000 | 2022-10-03 2:15PM EDT | 94.00 | 23.89 | 22.20 | 26.20 | -0.05 | -0.21% | 70 | 123 | 46.73% |
| GOOG240621C00095000 | 2022-10-03 2:14PM EDT | 95.00 | 23.62 | 21.10 | 24.60 | +1.62 | +7.36% | 6 | 0 | 44.28% |
| GOOG240621C00096000 | 2022-10-03 2:15PM EDT | 96.00 | 22.95 | 20.50 | 24.80 | -0.07 | -0.30% | 14 | 124 | 45.54% |
| GOOG240621C00097000 | 2022-10-03 2:15PM EDT | 97.00 | 22.98 | 20.00 | 24.90 | +1.03 | +4.69% | 2 | 130 | 46.56% |
| GOOG240621C00097500 | 2022-09-29 3:21PM EDT | 97.50 | 21.20 | 19.50 | 24.10 | 0.00 | - | 14 | 0 | 45.34% |
| GOOG240621C00098000 | 2022-09-27 1:48PM EDT | 98.00 | 21.50 | 19.60 | 24.50 | 0.00 | - | 30 | 113 | 46.55% |
| GOOG240621C00099000 | 2022-09-29 11:20AM EDT | 99.00 | 20.30 | 19.00 | 22.60 | 0.00 | - | 15 | 66 | 43.51% |
| GOOG240621C00100000 | 2022-10-03 2:16PM EDT | 100.00 | 21.25 | 20.00 | 21.90 | +0.42 | +2.02% | 475 | 10,148 | 42.88% |
| GOOG240621C00102500 | 2022-09-29 11:18AM EDT | 102.50 | 19.00 | 17.00 | 21.80 | 0.00 | - | 1 | 129 | 44.55% |
| GOOG240621C00105000 | 2022-10-03 12:37PM EDT | 105.00 | 18.08 | 16.10 | 20.90 | +0.78 | +4.51% | 1 | 387 | 44.55% |
| GOOG240621C00107500 | 2022-09-29 10:35AM EDT | 107.50 | 16.50 | 15.00 | 19.10 | 0.00 | - | 2 | 123 | 42.72% |
| GOOG240621C00110000 | 2022-10-03 11:09AM EDT | 110.00 | 16.60 | 14.60 | 17.70 | +1.60 | +10.67% | 27 | 791 | 41.61% |
| GOOG240621C00112500 | 2022-10-03 2:22PM EDT | 112.50 | 15.28 | 13.30 | 16.50 | +1.00 | +7.00% | 3 | 534 | 40.83% |
| GOOG240621C00115000 | 2022-10-03 11:40AM EDT | 115.00 | 15.75 | 13.00 | 15.50 | +0.65 | +4.30% | 6 | 706 | 40.37% |
| GOOG240621C00117500 | 2022-10-03 10:43AM EDT | 117.50 | 12.55 | 11.00 | 14.40 | +0.06 | +0.48% | 2 | 709 | 39.64% |
| GOOG240621C00120000 | 2022-10-03 11:06AM EDT | 120.00 | 12.40 | 11.60 | 13.70 | +0.90 | +7.83% | 4 | 3,292 | 39.62% |
| GOOG240621C00122500 | 2022-09-29 11:54AM EDT | 122.50 | 11.19 | 10.60 | 12.90 | 0.00 | - | 41 | 550 | 39.33% |
| GOOG240621C00125000 | 2022-10-03 2:03PM EDT | 125.00 | 11.00 | 9.90 | 12.00 | +0.50 | +4.76% | 3 | 481 | 38.79% |
| GOOG240621C00127500 | 2022-10-03 11:03AM EDT | 127.50 | 10.10 | 9.70 | 11.30 | -1.40 | -12.17% | 2 | 0 | 38.57% |
| GOOG240621C00130000 | 2022-10-03 2:04PM EDT | 130.00 | 9.95 | 8.20 | 10.90 | +0.69 | +7.45% | 6 | 1,969 | 38.89% |
| GOOG240621C00132500 | 2022-10-03 1:54PM EDT | 132.50 | 8.69 | 8.20 | 10.20 | -0.21 | -2.36% | 592 | 981 | 38.55% |
| GOOG240621C00135000 | 2022-10-03 10:39AM EDT | 135.00 | 8.20 | 7.60 | 10.40 | -0.53 | -6.07% | 4 | 633 | 39.98% |
| GOOG240621C00137500 | 2022-10-03 12:02PM EDT | 137.50 | 7.80 | 7.00 | 9.80 | -0.35 | -4.29% | 349 | 805 | 39.75% |
| GOOG240621C00140000 | 2022-10-03 10:44AM EDT | 140.00 | 7.76 | 6.50 | 9.40 | +0.16 | +2.11% | 2 | 1,184 | 39.87% |
| GOOG240621C00142500 | 2022-10-03 1:40PM EDT | 142.50 | 6.90 | 5.50 | 9.10 | -0.52 | -7.01% | 1,573 | 335 | 40.17% |
| GOOG240621C00145000 | 2022-10-03 2:13PM EDT | 145.00 | 6.60 | 5.60 | 8.40 | +0.15 | +2.33% | 212 | 403 | 39.58% |
| GOOG240621C00147500 | 2022-10-03 2:16PM EDT | 147.50 | 6.37 | 5.20 | 8.20 | -0.08 | -1.24% | 1,136 | 45 | 40.00% |
| GOOG240621C00150000 | 2022-10-03 2:16PM EDT | 150.00 | 5.96 | 5.50 | 6.70 | +0.46 | +8.36% | 568 | 2,725 | 37.50% |
| GOOG240621C00152500 | 2022-10-03 2:15PM EDT | 152.50 | 5.65 | 4.50 | 7.50 | +0.75 | +15.31% | 271 | 36 | 40.10% |
| GOOG240621C00155000 | 2022-10-03 2:15PM EDT | 155.00 | 4.80 | 4.80 | 5.00 | -0.46 | -8.75% | 10 | 238 | 34.98% |
| GOOG240621C00157500 | 2022-10-03 2:14PM EDT | 157.50 | 5.04 | 3.90 | 5.80 | +0.84 | +20.00% | 74 | 19 | 37.68% |
| GOOG240621C00160000 | 2022-10-03 2:14PM EDT | 160.00 | 4.45 | 3.50 | 5.20 | +0.05 | +1.14% | 4 | 0 | 36.91% |
| GOOG240621C00162500 | 2022-10-03 2:15PM EDT | 162.50 | 4.05 | 3.40 | 5.40 | +0.05 | +1.25% | 6 | 0 | 38.10% |
| GOOG240621C00165000 | 2022-10-03 2:15PM EDT | 165.00 | 4.35 | 3.10 | 4.90 | +0.45 | +11.54% | 8 | 78 | 37.50% |
| GOOG240621C00170000 | 2022-10-03 2:22PM EDT | 170.00 | 3.50 | 2.45 | 4.40 | +0.40 | +12.90% | 232 | 0 | 37.45% |
| GOOG240621C00175000 | 2022-10-03 2:22PM EDT | 175.00 | 3.00 | 2.50 | 3.70 | +0.45 | +17.65% | 1,248 | 1,723 | 36.67% |
| GOOG240621C00180000 | 2022-10-03 12:14PM EDT | 180.00 | 2.55 | 2.25 | 3.20 | +0.05 | +2.00% | 260 | 7,155 | 36.27% |
| GOOG240621C01200000 | 2022-06-28 9:56AM EDT | 1,200.00 | 1,255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| GOOG240621C01250000 | 2022-07-07 11:41AM EDT | 1,250.00 | 1,241.87 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| GOOG240621C01300000 | 2022-07-07 11:41AM EDT | 1,300.00 | 1,201.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GOOG240621C01350000 | 2022-06-17 1:54PM EDT | 1,350.00 | 991.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GOOG240621C01400000 | 2022-06-17 12:11PM EDT | 1,400.00 | 922.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG240621C01450000 | 2022-06-17 1:52PM EDT | 1,450.00 | 917.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00050000 | 2022-09-30 10:12AM EDT | 50.00 | 2.11 | 0.55 | 3.90 | 0.00 | - | 5 | 0 | 52.53% |
| GOOG240621P00055000 | 2022-10-03 1:12PM EDT | 55.00 | 2.25 | 0.85 | 2.60 | -0.05 | -2.17% | 170 | 1,159 | 40.77% |
| GOOG240621P00056000 | 2022-10-03 11:12AM EDT | 56.00 | 2.30 | 1.90 | 3.80 | +0.05 | +2.22% | 2 | 1,493 | 45.25% |
| GOOG240621P00057000 | 2022-09-29 3:58PM EDT | 57.00 | 3.11 | 1.95 | 5.00 | 0.00 | - | 3 | 6 | 49.02% |
| GOOG240621P00058000 | 2022-09-14 9:44AM EDT | 58.00 | 2.56 | 2.15 | 4.00 | 0.00 | - | 1 | 22 | 43.96% |
| GOOG240621P00059000 | 2022-09-21 12:05PM EDT | 59.00 | 2.49 | 2.25 | 3.50 | 0.00 | - | 2 | 2 | 40.88% |
| GOOG240621P00060000 | 2022-10-03 10:39AM EDT | 60.00 | 2.91 | 2.55 | 3.50 | -0.60 | -17.09% | 6 | 627 | 39.89% |
| GOOG240621P00061000 | 2022-10-03 10:14AM EDT | 61.00 | 3.33 | 2.65 | 3.80 | -0.32 | -8.77% | 40 | 55 | 40.11% |
| GOOG240621P00062000 | 2022-10-03 10:04AM EDT | 62.00 | 3.77 | 2.85 | 4.10 | +0.65 | +20.83% | 1 | 8 | 40.27% |
| GOOG240621P00062500 | 2022-09-21 12:02PM EDT | 62.50 | 3.03 | 2.50 | 4.10 | 0.00 | - | 122 | 63 | 39.78% |
| GOOG240621P00063000 | 2022-09-21 12:01PM EDT | 63.00 | 3.22 | 3.00 | 4.20 | 0.00 | - | 108 | 295 | 39.66% |
| GOOG240621P00064000 | 2022-10-03 11:13AM EDT | 64.00 | 3.53 | 3.10 | 4.30 | -0.29 | -7.59% | 2 | 247 | 39.04% |
| GOOG240621P00065000 | 2022-10-03 1:12PM EDT | 65.00 | 3.58 | 3.30 | 4.50 | -0.42 | -10.50% | 109 | 0 | 38.77% |
| GOOG240621P00066000 | 2022-09-30 2:33PM EDT | 66.00 | 4.10 | 3.00 | 5.10 | 0.00 | - | 4 | 769 | 39.83% |
| GOOG240621P00067000 | 2022-09-29 3:58PM EDT | 67.00 | 4.79 | 3.30 | 4.90 | 0.00 | - | 2 | 481 | 38.18% |
| GOOG240621P00067500 | 2022-09-02 10:59AM EDT | 67.50 | 2.98 | 2.05 | 6.90 | 0.00 | - | 2 | 67 | 44.00% |
| GOOG240621P00068000 | 2022-10-03 12:40PM EDT | 68.00 | 4.53 | 3.90 | 5.10 | -0.08 | -1.74% | 10 | 1,522 | 37.87% |
| GOOG240621P00069000 | 2022-09-29 1:08PM EDT | 69.00 | 4.90 | 3.60 | 6.20 | 0.00 | - | 80 | 0 | 40.31% |
| GOOG240621P00070000 | 2022-10-03 10:32AM EDT | 70.00 | 5.43 | 4.30 | 6.10 | +0.23 | +4.42% | 5 | 0 | 39.00% |
| GOOG240621P00071000 | 2022-09-30 10:46AM EDT | 71.00 | 5.80 | 3.70 | 6.50 | 0.00 | - | 2 | 6 | 39.19% |
| GOOG240621P00072000 | 2022-09-23 9:42AM EDT | 72.00 | 5.21 | 4.30 | 6.10 | 0.00 | - | 10 | 853 | 37.03% |
| GOOG240621P00072500 | 2022-08-05 1:15PM EDT | 72.50 | 3.68 | 2.00 | 6.90 | 0.00 | - | 4 | 2 | 38.83% |
| GOOG240621P00073000 | 2022-09-30 11:37AM EDT | 73.00 | 5.58 | 4.30 | 7.10 | 0.00 | - | 2 | 62 | 38.88% |
| GOOG240621P00074000 | 2022-09-29 12:25PM EDT | 74.00 | 6.21 | 4.40 | 6.80 | 0.00 | - | 10 | 81 | 37.06% |
| GOOG240621P00075000 | 2022-10-03 9:40AM EDT | 75.00 | 6.73 | 5.00 | 7.80 | +0.86 | +14.65% | 10 | 0 | 38.77% |
| GOOG240621P00076000 | 2022-09-29 1:35PM EDT | 76.00 | 6.65 | 5.00 | 8.10 | 0.00 | - | 198 | 0 | 38.54% |
| GOOG240621P00077000 | 2022-09-29 12:27PM EDT | 77.00 | 7.09 | 5.50 | 8.40 | 0.00 | - | 88 | 49 | 38.30% |
| GOOG240621P00077500 | 2022-10-03 10:41AM EDT | 77.50 | 7.02 | 5.30 | 7.50 | -0.23 | -3.17% | 2 | 123 | 35.49% |
| GOOG240621P00078000 | 2022-09-29 1:31PM EDT | 78.00 | 7.75 | 5.50 | 8.30 | 0.00 | - | 22 | 24 | 37.04% |
| GOOG240621P00079000 | 2022-09-29 12:28PM EDT | 79.00 | 7.94 | 5.70 | 9.20 | 0.00 | - | 182 | 102 | 38.27% |
| GOOG240621P00080000 | 2022-09-29 12:29PM EDT | 80.00 | 8.45 | 6.10 | 8.90 | 0.00 | - | 170 | 135 | 36.51% |
| GOOG240621P00081000 | 2022-09-29 11:57AM EDT | 81.00 | 8.10 | 6.10 | 9.60 | 0.00 | - | 2 | 11 | 37.18% |
| GOOG240621P00082000 | 2022-09-29 12:29PM EDT | 82.00 | 8.66 | 6.70 | 9.40 | 0.00 | - | 86 | 59 | 35.69% |
| GOOG240621P00082500 | 2022-09-29 12:59PM EDT | 82.50 | 8.95 | 6.20 | 10.00 | 0.00 | - | 79 | 37 | 36.59% |
| GOOG240621P00083000 | 2022-09-29 12:31PM EDT | 83.00 | 8.71 | 7.00 | 10.00 | 0.00 | - | 40 | 34 | 36.08% |
| GOOG240621P00084000 | 2022-09-28 10:59AM EDT | 84.00 | 8.90 | 7.50 | 10.10 | 0.00 | - | 2 | 30 | 35.28% |
| GOOG240621P00085000 | 2022-09-28 10:57AM EDT | 85.00 | 9.30 | 8.00 | 9.40 | 0.00 | - | 78 | 235 | 32.67% |
| GOOG240621P00086000 | 2022-10-03 2:01PM EDT | 86.00 | 9.00 | 8.40 | 9.90 | -0.45 | -4.76% | 2 | 107 | 32.80% |
| GOOG240621P00087000 | 2022-10-03 10:49AM EDT | 87.00 | 10.35 | 7.60 | 11.90 | +0.31 | +3.09% | 3 | 61 | 36.20% |
| GOOG240621P00087500 | 2022-09-30 12:53PM EDT | 87.50 | 10.51 | 8.90 | 10.20 | +0.01 | +0.10% | 1 | 185 | 31.95% |
| GOOG240621P00088000 | 2022-10-03 9:54AM EDT | 88.00 | 10.57 | 9.00 | 11.90 | -0.69 | -6.13% | 2 | 0 | 35.14% |
| GOOG240621P00089000 | 2022-09-29 12:23PM EDT | 89.00 | 10.79 | 9.30 | 11.60 | 0.00 | - | 122 | 64 | 33.45% |
| GOOG240621P00090000 | 2022-09-29 12:20PM EDT | 90.00 | 11.70 | 9.90 | 11.40 | 0.00 | - | 4 | 0 | 31.98% |
| GOOG240621P00091000 | 2022-09-29 2:50PM EDT | 91.00 | 11.87 | 10.10 | 13.10 | 0.00 | - | 1 | 9 | 34.52% |
| GOOG240621P00092000 | 2022-09-08 9:43AM EDT | 92.00 | 8.89 | 10.20 | 13.40 | 0.00 | - | 5 | 22 | 34.07% |
| GOOG240621P00092500 | 2022-08-23 11:00AM EDT | 92.50 | 8.61 | 9.60 | 12.00 | 0.00 | - | 48 | 35 | 30.64% |
| GOOG240621P00093000 | 2022-10-03 10:35AM EDT | 93.00 | 12.26 | 10.50 | 12.60 | +0.58 | +4.97% | 4 | 35 | 31.35% |
| GOOG240621P00094000 | 2022-10-03 11:09AM EDT | 94.00 | 12.50 | 10.50 | 12.60 | +0.15 | +1.21% | 2 | 13 | 30.29% |
| GOOG240621P00095000 | 2022-10-03 11:09AM EDT | 95.00 | 13.07 | 11.60 | 13.30 | +0.14 | +1.08% | 9 | 1,468 | 30.64% |
| GOOG240621P00096000 | 2022-10-03 10:35AM EDT | 96.00 | 13.87 | 11.30 | 13.70 | +0.80 | +6.12% | 2 | 0 | 30.36% |
| GOOG240621P00097000 | 2022-09-30 12:03PM EDT | 97.00 | 14.10 | 11.50 | 14.10 | 0.00 | - | 2 | 0 | 30.07% |
| GOOG240621P00097500 | 2022-09-29 2:54PM EDT | 97.50 | 15.05 | 12.10 | 14.80 | 0.00 | - | 6 | 128 | 30.91% |
| GOOG240621P00098000 | 2022-09-29 3:38PM EDT | 98.00 | 15.13 | 12.00 | 15.00 | 0.00 | - | 76 | 0 | 30.74% |
| GOOG240621P00099000 | 2022-10-03 10:49AM EDT | 99.00 | 14.47 | 12.60 | 16.40 | -0.96 | -6.22% | 9 | 117 | 32.38% |
| GOOG240621P00100000 | 2022-10-03 12:09PM EDT | 100.00 | 15.34 | 13.60 | 15.90 | -0.53 | -3.34% | 3 | 913 | 30.26% |
| GOOG240621P00102500 | 2022-10-03 9:30AM EDT | 102.50 | 16.60 | 14.40 | 17.30 | -0.57 | -3.32% | 4 | 653 | 30.09% |
| GOOG240621P00105000 | 2022-10-03 11:39AM EDT | 105.00 | 17.80 | 15.30 | 18.10 | -0.18 | -1.00% | 2 | 128 | 28.66% |
| GOOG240621P00107500 | 2022-09-30 9:44AM EDT | 107.50 | 19.45 | 16.30 | 20.00 | 0.00 | - | 4 | 138 | 29.24% |
| GOOG240621P00110000 | 2022-10-03 10:14AM EDT | 110.00 | 20.67 | 18.10 | 22.00 | -0.97 | -4.48% | 1 | 180 | 29.90% |
| GOOG240621P00112500 | 2022-09-29 1:09PM EDT | 112.50 | 23.81 | 19.20 | 23.00 | 0.00 | - | 10 | 76 | 28.52% |
| GOOG240621P00115000 | 2022-09-29 1:30PM EDT | 115.00 | 25.29 | 21.50 | 24.20 | 0.00 | - | 10 | 0 | 27.41% |
| GOOG240621P00117500 | 2022-09-30 12:53PM EDT | 117.50 | 26.09 | 22.50 | 26.10 | 0.00 | - | 2 | 567 | 27.57% |
| GOOG240621P00120000 | 2022-10-03 10:04AM EDT | 120.00 | 27.89 | 24.90 | 28.40 | +0.05 | +0.18% | 2 | 157 | 28.44% |
| GOOG240621P00122500 | 2022-10-03 2:01PM EDT | 122.50 | 28.16 | 26.80 | 29.60 | -1.98 | -6.57% | 2 | 524 | 26.98% |
| GOOG240621P00125000 | 2022-10-03 10:41AM EDT | 125.00 | 30.97 | 28.70 | 31.10 | -0.67 | -2.12% | 4 | 336 | 25.98% |
| GOOG240621P00127500 | 2022-09-21 11:46AM EDT | 127.50 | 29.75 | 30.30 | 34.20 | 0.00 | - | 2 | 31 | 28.36% |
| GOOG240621P00130000 | 2022-10-03 11:09AM EDT | 130.00 | 34.41 | 32.20 | 35.90 | -0.68 | -1.94% | 8 | 215 | 27.64% |
| GOOG240621P00132500 | 2022-10-03 10:41AM EDT | 132.50 | 36.60 | 34.30 | 38.00 | -0.87 | -2.32% | 2 | 77 | 27.72% |
| GOOG240621P00135000 | 2022-10-03 12:09PM EDT | 135.00 | 38.56 | 36.30 | 40.00 | +0.96 | +2.55% | 2 | 422 | 27.48% |
| GOOG240621P00137500 | 2022-09-22 3:49PM EDT | 137.50 | 38.41 | 38.10 | 42.50 | 0.00 | - | 2 | 11 | 28.38% |
| GOOG240621P00140000 | 2022-09-29 2:55PM EDT | 140.00 | 43.73 | 40.20 | 44.50 | 0.00 | - | 6 | 15 | 28.01% |
| GOOG240621P00142500 | 2022-09-30 12:00PM EDT | 142.50 | 45.52 | 42.80 | 46.50 | 0.00 | - | 2 | 6 | 27.54% |
| GOOG240621P00145000 | 2022-09-29 2:54PM EDT | 145.00 | 49.23 | 44.10 | 49.00 | 0.00 | - | 68 | 36 | 28.33% |
| GOOG240621P00147500 | 2022-09-29 2:52PM EDT | 147.50 | 51.07 | 47.40 | 51.00 | 0.00 | - | 2 | 2 | 27.70% |
| GOOG240621P00150000 | 2022-09-14 11:33AM EDT | 150.00 | 46.36 | 50.00 | 53.50 | 0.00 | - | 41 | 108 | 28.44% |
| GOOG240621P00152500 | 2022-09-16 9:30AM EDT | 152.50 | 50.17 | 51.40 | 56.00 | 0.00 | - | 1 | 81 | 29.15% |
| GOOG240621P00155000 | 2022-08-29 10:51AM EDT | 155.00 | 46.00 | 54.20 | 58.50 | 0.00 | - | 1 | 2 | 29.85% |
| GOOG240621P00157500 | 2022-08-02 3:25PM EDT | 157.50 | 44.10 | 47.00 | 51.20 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P00160000 | 2022-09-01 10:08AM EDT | 160.00 | 52.00 | 61.50 | 66.50 | 0.00 | - | 1 | 2 | 39.14% |
| GOOG240621P00162500 | 2022-08-02 3:26PM EDT | 162.50 | 48.30 | 51.00 | 55.50 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P00165000 | 2022-09-22 10:32AM EDT | 165.00 | 64.65 | 63.10 | 67.90 | 0.00 | - | - | 0 | 30.54% |
| GOOG240621P00170000 | 2022-09-21 12:58PM EDT | 170.00 | 68.19 | 68.10 | 72.80 | 0.00 | - | 2 | 0 | 31.38% |
| GOOG240621P00175000 | 2022-09-29 12:24PM EDT | 175.00 | 78.19 | 73.00 | 78.00 | 0.00 | - | 4 | 0 | 33.22% |
| GOOG240621P00180000 | 2022-09-29 10:45AM EDT | 180.00 | 83.10 | 78.00 | 82.70 | 0.00 | - | 2 | 0 | 33.24% |
| 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% |
