香港股市 已收市

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,665.79+83.37 (+3.23%)
收市價: 04:00PM EST
2,682.00 +16.21 (+0.61%)
收市後: 07:59PM EST
價內期權
認購期權範圍2022年2月4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
GOOG220204C013250002022-01-26 2:00PM EST1,325.001,314.901,332.601,348.000.00-11263.66%
GOOG220204C016000002022-01-27 12:16PM EST1,600.001,018.111,057.501,073.000.00-14199.71%
GOOG220204C017000002022-01-14 10:27AM EST1,700.001,100.39957.50973.000.00--1178.97%
GOOG220204C018000002022-01-27 12:13PM EST1,800.00822.50857.60872.800.00-15158.44%
GOOG220204C019000002022-01-12 3:19PM EST1,900.00937.66757.80773.000.00--0140.43%
GOOG220204C020000002022-01-27 9:57AM EST2,000.00630.50657.40673.000.00-11122.35%
GOOG220204C021500002022-01-25 10:16AM EST2,150.00419.30509.30526.000.00--275.71%
GOOG220204C022000002022-01-28 12:48PM EST2,200.00432.00460.50476.70-2.40-0.55%33473.45%
GOOG220204C022100002022-01-25 9:48AM EST2,210.00349.70450.80467.000.00--173.25%
GOOG220204C022750002022-01-18 12:09AM EST2,275.00494.10387.60404.000.00--169.74%
GOOG220204C023000002022-01-28 3:32PM EST2,300.00338.05363.50380.00+26.05+8.35%11268.27%
GOOG220204C023200002022-01-11 9:49AM EST2,320.00435.18344.40360.900.00-1167.13%
GOOG220204C023250002022-01-28 3:55PM EST2,325.00341.85339.70356.00+80.62+30.86%2066.75%
GOOG220204C023400002022-01-21 9:46AM EST2,340.00353.50325.50341.200.00-1165.31%
GOOG220204C023500002022-01-24 3:19PM EST2,350.00232.10316.00332.300.00--165.22%
GOOG220204C023750002022-01-24 9:30AM EST2,375.00187.10292.70309.000.00--163.97%
GOOG220204C023800002022-01-20 12:37PM EST2,380.00371.80288.00304.600.00-1263.83%
GOOG220204C023900002022-01-26 9:33AM EST2,390.00228.20278.80294.900.00-1262.94%
GOOG220204C024000002022-01-27 12:45PM EST2,400.00228.10269.60283.800.00-21260.93%
GOOG220204C024100002022-01-24 12:21PM EST2,410.00159.39262.30276.600.00--863.14%
GOOG220204C024200002022-01-25 12:48PM EST2,420.00169.30252.70265.700.00-22360.94%
GOOG220204C024300002022-01-28 3:50PM EST2,430.00238.16242.50259.30+71.36+42.78%1761.33%
GOOG220204C024400002022-01-25 9:35AM EST2,440.00172.50234.50247.900.00--559.80%
GOOG220204C024500002022-01-28 2:58PM EST2,450.00210.29224.80239.00+39.29+22.98%3258.74%
GOOG220204C024600002022-01-25 2:08PM EST2,460.00160.71218.20229.700.00--259.20%
GOOG220204C024700002022-01-27 3:13PM EST2,470.00160.90209.70221.400.00-2458.97%
GOOG220204C024800002022-01-28 2:13PM EST2,480.00176.70199.50214.00+27.00+18.04%23958.21%
GOOG220204C024900002022-01-27 12:10PM EST2,490.00168.61192.90205.500.00-11458.63%
GOOG220204C025000002022-01-28 3:50PM EST2,500.00178.27184.00197.50+30.37+20.53%223958.02%
GOOG220204C025050002022-01-26 2:48PM EST2,505.00132.00180.60193.000.00-4557.93%
GOOG220204C025100002022-01-28 10:18AM EST2,510.00134.67176.50189.00+11.19+9.06%1257.72%
GOOG220204C025150002022-01-25 10:42AM EST2,515.00119.50172.60185.000.00--257.58%
GOOG220204C025200002022-01-26 11:39AM EST2,520.00142.41168.60181.00-8.97-5.93%13757.36%
GOOG220204C025250002022-01-24 3:37PM EST2,525.00130.35164.60177.000.00-1657.11%
GOOG220204C025300002022-01-27 11:28AM EST2,530.00139.61159.00173.400.00-11556.32%
GOOG220204C025350002022-01-28 3:50PM EST2,535.00152.35156.80169.30+10.35+7.29%12456.75%
GOOG220204C025400002022-01-28 1:31PM EST2,540.00140.01151.00165.50+1.11+0.80%13755.75%
GOOG220204C025450002022-01-28 2:26PM EST2,545.00122.32149.10161.50-13.26-9.78%42056.28%
GOOG220204C025500002022-01-28 3:45PM EST2,550.00135.60145.50155.00+29.80+28.17%102055.03%
GOOG220204C025550002022-01-28 2:50PM EST2,555.00127.00141.90154.00+2.30+1.84%31656.01%
GOOG220204C025600002022-01-28 2:48PM EST2,560.00122.49138.20150.50-9.51-7.20%21255.89%
GOOG220204C025650002022-01-27 2:34PM EST2,565.00107.50132.50147.000.00-4254.96%
GOOG220204C025700002022-01-27 12:06PM EST2,570.0093.00129.00143.50-24.80-21.05%13154.86%
GOOG220204C025750002022-01-28 11:31AM EST2,575.00110.00125.00139.50+19.00+20.88%8654.35%
GOOG220204C025800002022-01-28 11:48AM EST2,580.00114.80121.50136.00+26.50+30.01%191054.20%
GOOG220204C025850002022-01-28 2:22PM EST2,585.0099.46118.50132.50+23.26+30.52%6154.20%
GOOG220204C025900002022-01-28 2:30PM EST2,590.0093.60115.50129.50+12.00+14.71%39854.34%
GOOG220204C025950002022-01-28 1:21PM EST2,595.0098.00111.50126.00+20.09+25.79%3953.91%
GOOG220204C026000002022-01-28 3:57PM EST2,600.00113.00108.50122.50+33.00+41.25%717953.80%
GOOG220204C026050002022-01-28 2:30PM EST2,605.0085.10105.10118.40-20.95-19.75%81753.31%
GOOG220204C026100002022-01-28 3:56PM EST2,610.00105.00102.10116.10+32.00+43.84%303253.57%
GOOG220204C026150002022-01-28 12:13PM EST2,615.0094.70100.50109.50+13.60+16.77%61952.76%
GOOG220204C026200002022-01-28 2:34PM EST2,620.0077.0098.00106.50-1.00-1.28%173052.89%
GOOG220204C026250002022-01-28 3:48PM EST2,625.0090.0094.50103.50+14.10+18.58%8852.62%
GOOG220204C026300002022-01-28 2:54PM EST2,630.0078.6291.50100.50+7.02+9.80%111752.50%
GOOG220204C026350002022-01-28 3:39PM EST2,635.0087.7090.9097.50+5.97+7.30%32953.17%
GOOG220204C026400002022-01-28 3:59PM EST2,640.0089.5487.9094.50+21.64+31.87%522052.97%
GOOG220204C026450002022-01-28 3:57PM EST2,645.0085.9085.0091.50+25.90+43.17%21552.78%
GOOG220204C026500002022-01-28 3:59PM EST2,650.0082.2082.0088.50+24.90+43.46%1135252.51%
GOOG220204C026550002022-01-28 3:50PM EST2,655.0076.0077.0084.50+24.40+47.29%171651.19%
GOOG220204C026600002022-01-28 3:59PM EST2,660.0077.9575.0083.00+20.80+36.40%1114851.72%
GOOG220204C026650002022-01-28 3:59PM EST2,665.0075.3471.5079.80+18.74+33.11%90751.11%
GOOG220204C026700002022-01-28 3:18PM EST2,670.0072.4170.9077.10+27.31+60.55%131551.63%
GOOG220204C026750002022-01-28 3:37PM EST2,675.0059.7068.2073.60+10.40+21.10%41451.13%
GOOG220204C026800002022-01-28 3:42PM EST2,680.0057.6065.6071.60+14.88+34.83%123651.13%
GOOG220204C026900002022-01-28 3:59PM EST2,690.0062.5060.5066.70+22.20+55.09%232550.76%
GOOG220204C026950002022-01-28 3:06PM EST2,695.0050.6158.1063.50+3.71+7.91%101050.31%
GOOG220204C027000002022-01-28 3:57PM EST2,700.0055.5055.9058.00+21.30+62.28%38846349.83%
GOOG220204C027050002022-01-28 3:58PM EST2,705.0054.0053.2059.70+18.80+53.41%122050.17%
GOOG220204C027100002022-01-28 3:10PM EST2,710.0044.4950.9057.60+7.19+19.28%4312650.02%
GOOG220204C027150002022-01-28 3:57PM EST2,715.0048.6048.8053.60+17.60+56.77%881750.92%
GOOG220204C027200002022-01-28 3:58PM EST2,720.0045.5046.6050.40+15.63+52.33%15016950.01%
GOOG220204C027250002022-01-28 1:09PM EST2,725.0035.9044.6050.10+7.20+25.09%271651.09%
GOOG220204C027300002022-01-28 3:52PM EST2,730.0041.8042.5045.60+14.30+52.00%4510649.17%
GOOG220204C027350002022-01-28 3:52PM EST2,735.0039.0040.9046.30+13.20+51.16%953650.91%
GOOG220204C027400002022-01-28 3:59PM EST2,740.0039.9039.0042.50+11.90+42.50%4112249.39%
GOOG220204C027450002022-01-28 3:14PM EST2,745.0031.8036.8041.10+7.70+31.95%193249.56%
GOOG220204C027500002022-01-28 3:59PM EST2,750.0036.0335.2037.80+12.73+54.64%1059448.29%
GOOG220204C027550002022-01-28 1:43PM EST2,755.0031.4433.1036.70+9.70+44.62%204348.61%
GOOG220204C027600002022-01-28 3:51PM EST2,760.0031.4331.6034.30+8.33+36.06%234847.91%
GOOG220204C027650002022-01-28 1:09PM EST2,765.0024.0029.9034.30+3.25+15.66%98249.01%
GOOG220204C027700002022-01-28 3:33PM EST2,770.0024.5028.6031.10+3.20+15.02%112947.59%
GOOG220204C027750002022-01-28 3:59PM EST2,775.0028.5027.1029.60+9.80+52.41%92047.45%
GOOG220204C027800002022-01-28 3:43PM EST2,780.0026.5025.5028.10+8.10+44.02%113247.27%
GOOG220204C027850002022-01-28 1:29PM EST2,785.0020.2024.1026.70-0.53-2.56%186047.12%
GOOG220204C027900002022-01-28 3:44PM EST2,790.0021.8022.8025.30+4.70+27.49%116746.94%
GOOG220204C027950002022-01-28 2:47PM EST2,795.0018.1921.5024.10-1.43-7.29%253146.89%
GOOG220204C028000002022-01-28 3:59PM EST2,800.0021.7020.4022.60+8.70+66.92%24528446.53%
GOOG220204C028050002022-01-28 3:59PM EST2,805.0020.2019.2021.40+7.00+53.03%124946.39%
GOOG220204C028100002022-01-28 3:55PM EST2,810.0018.9018.1020.00+5.60+42.11%197746.02%
GOOG220204C028150002022-01-28 3:50PM EST2,815.0018.0017.1019.40+9.77+118.71%48046.36%
GOOG220204C028200002022-01-28 3:57PM EST2,820.0016.7516.2017.80+1.75+11.67%96345.71%
GOOG220204C028250002022-01-28 3:47PM EST2,825.0015.1015.2017.40+4.85+47.32%201546.19%
GOOG220204C028300002022-01-28 3:59PM EST2,830.0015.0014.4016.50+6.00+66.67%437446.14%
GOOG220204C028350002022-01-28 3:54PM EST2,835.0014.0013.5015.60+6.00+75.00%61046.05%
GOOG220204C028400002022-01-28 3:54PM EST2,840.0013.2012.8014.50+3.60+37.50%273645.70%
GOOG220204C028450002022-01-28 2:48PM EST2,845.0011.0012.0013.30+3.10+39.24%195645.18%
GOOG220204C028500002022-01-28 3:58PM EST2,850.0011.6011.3014.00+3.68+46.46%5115046.77%
GOOG220204C028550002022-01-28 3:26PM EST2,855.0010.0010.6012.00-0.72-6.72%51545.26%
GOOG220204C028600002022-01-28 3:44PM EST2,860.0010.0010.0011.30+0.70+7.53%57445.18%
GOOG220204C028650002022-01-28 3:46PM EST2,865.009.509.4010.70-1.50-13.64%61445.18%
GOOG220204C028700002022-01-28 3:56PM EST2,870.009.558.8010.40+1.45+17.90%161845.55%
GOOG220204C028750002022-01-28 3:31PM EST2,875.007.508.209.80+1.90+33.93%271845.50%
GOOG220204C028800002022-01-28 3:57PM EST2,880.008.247.709.30+1.61+24.28%113245.54%
GOOG220204C028850002022-01-28 2:15PM EST2,885.006.407.208.60-0.60-8.57%21845.27%
GOOG220204C028900002022-01-28 3:56PM EST2,890.007.606.908.20+0.70+10.14%22045.39%
GOOG220204C028950002022-01-28 2:54PM EST2,895.006.706.407.90+2.30+52.27%61645.63%
GOOG220204C029000002022-01-28 3:59PM EST2,900.006.806.007.00+2.64+63.46%16214444.89%
GOOG220204C029050002022-01-28 1:06PM EST2,905.005.005.606.70+0.80+19.05%8945.07%
GOOG220204C029100002022-01-28 2:12PM EST2,910.005.305.306.40+0.70+15.22%7945.22%
GOOG220204C029150002022-01-28 1:12PM EST2,915.004.404.906.30-0.77-14.89%31645.71%
GOOG220204C029200002022-01-28 1:30PM EST2,920.005.304.605.80-0.25-4.50%21545.45%
GOOG220204C029250002022-01-28 3:49PM EST2,925.004.804.305.60+1.52+46.34%342445.72%
GOOG220204C029300002022-01-28 2:06PM EST2,930.004.654.005.10+1.45+45.31%152345.37%
GOOG220204C029350002022-01-28 12:21PM EST2,935.003.804.304.80-0.93-19.66%23345.38%
GOOG220204C029400002022-01-28 3:59PM EST2,940.004.003.504.70+1.02+34.23%284045.79%
GOOG220204C029450002022-01-27 11:22AM EST2,945.003.903.105.000.00-14847.03%
GOOG220204C029500002022-01-28 3:30PM EST2,950.003.352.904.80+0.50+17.54%8117947.22%
GOOG220204C029550002022-01-28 3:53PM EST2,955.003.402.754.50-0.87-20.37%131247.17%
GOOG220204C029600002022-01-28 3:59PM EST2,960.003.212.854.30-0.49-13.24%563647.31%
GOOG220204C029650002022-01-28 9:46AM EST2,965.001.872.403.50-1.53-45.00%1645.94%
GOOG220204C029700002022-01-28 3:23PM EST2,970.002.652.253.90+0.35+15.22%78147.53%
GOOG220204C029750002022-01-26 3:03PM EST2,975.002.002.153.700.00-91647.61%
GOOG220204C029800002022-01-28 1:21PM EST2,980.002.352.003.00+0.18+8.29%46546.27%
GOOG220204C029850002022-01-26 1:08PM EST2,985.003.391.903.400.00-44947.96%
GOOG220204C029900002022-01-28 12:56PM EST2,990.001.841.903.20-0.21-10.24%15047.96%
GOOG220204C029950002022-01-26 12:32PM EST2,995.003.001.653.100.00-21448.22%
GOOG220204C030000002022-01-28 3:58PM EST3,000.002.102.052.10+0.50+31.25%14632245.48%
GOOG220204C030050002022-01-28 3:56PM EST3,005.002.051.902.75-0.34-14.23%85848.25%
GOOG220204C030100002022-01-28 12:30PM EST3,010.001.481.302.60-0.57-27.80%7011648.30%
GOOG220204C030150002022-01-24 9:37AM EST3,015.003.051.202.450.00-10610648.32%
GOOG220204C030200002022-01-28 2:15PM EST3,020.001.601.102.30-0.16-9.09%214048.32%
GOOG220204C030250002022-01-28 2:53PM EST3,025.001.621.302.000.00-5247.70%
GOOG220204C030300002022-01-28 12:45PM EST3,030.001.250.902.05-1.25-50.00%101248.41%
GOOG220204C030350002022-01-24 9:40AM EST3,035.002.400.801.900.00-11448.31%
GOOG220204C030400002022-01-26 3:27PM EST3,040.001.250.701.800.00-86248.39%
GOOG220204C030500002022-01-28 3:22PM EST3,050.001.200.601.60-0.80-40.00%324448.47%
GOOG220204C030600002022-01-28 12:00PM EST3,060.001.150.451.45+0.15+15.00%324248.71%
GOOG220204C030700002022-01-28 10:16AM EST3,070.000.700.401.35-0.20-22.22%1549.14%
GOOG220204C030800002022-01-26 2:03PM EST3,080.001.590.301.250.00-11849.52%
GOOG220204C030900002022-01-27 3:41PM EST3,090.000.720.501.150.00-254249.85%
GOOG220204C031000002022-01-28 3:59PM EST3,100.000.800.351.00+0.15+23.08%298649.78%
GOOG220204C031100002022-01-28 3:21PM EST3,110.000.600.101.05-0.45-42.86%22551.04%
GOOG220204C031200002022-01-27 2:44PM EST3,120.000.600.051.000.00-31651.59%
GOOG220204C031300002022-01-26 1:01PM EST3,130.001.050.000.950.00-1452.11%
GOOG220204C031400002022-01-13 12:00PM EST3,140.001.030.000.900.00-1152.61%
GOOG220204C031500002022-01-28 1:30PM EST3,150.000.500.000.85-0.45-47.37%41553.08%
GOOG220204C031600002022-01-28 2:41PM EST3,160.000.430.000.85-2.07-82.80%1453.96%
GOOG220204C031700002022-01-14 2:10PM EST3,170.004.300.000.800.00-1450.00%
GOOG220204C031800002022-01-21 9:37AM EST3,180.001.350.000.750.00-11150.42%
GOOG220204C031900002022-01-14 9:43AM EST3,190.003.750.000.700.00-202350.81%
GOOG220204C032000002022-01-28 3:14PM EST3,200.000.400.000.55+0.10+33.33%35650.24%
GOOG220204C032100002022-01-26 3:36PM EST3,210.000.430.000.700.00-2452.34%
GOOG220204C032200002022-01-12 1:12PM EST3,220.003.600.000.650.00-21752.69%
GOOG220204C032300002022-01-11 10:41AM EST3,230.002.300.000.650.00-12653.47%
GOOG220204C032400002022-01-10 9:37AM EST3,240.002.060.000.650.00-1554.22%
GOOG220204C032500002022-01-26 2:11PM EST3,250.000.400.000.600.00-23554.49%
GOOG220204C032700002022-01-05 2:58PM EST3,270.003.500.000.600.00--056.01%
GOOG220204C032800002022-01-12 11:42AM EST3,280.002.940.000.600.00-22256.74%
GOOG220204C033000002022-01-26 10:55AM EST3,300.000.580.000.550.00-612357.67%
GOOG220204C033300002022-01-14 11:25AM EST3,330.001.300.000.550.00--259.84%
GOOG220204C033500002022-01-24 9:35AM EST3,350.001.070.000.500.00-296760.69%
GOOG220204C033600002022-01-03 2:58PM EST3,360.003.400.000.500.00--361.38%
GOOG220204C033900002022-01-12 3:07PM EST3,390.000.950.000.500.00--2063.48%
GOOG220204C034000002022-01-11 9:36AM EST3,400.000.440.000.500.00-121664.16%
GOOG220204C034500002022-01-18 9:34AM EST3,450.000.050.000.500.00-61667.58%
GOOG220204C035000002022-01-06 3:49PM EST3,500.000.660.000.500.00-6770.90%
GOOG220204C035500002022-01-12 10:45AM EST3,550.000.670.200.500.00--176.71%
GOOG220204C036000002022-01-06 3:56PM EST3,600.000.310.000.500.00-62677.39%
GOOG220204C037000002022-01-06 3:15PM EST3,700.000.500.000.450.00-82482.81%
GOOG220204C038000002022-01-04 3:52PM EST3,800.000.650.000.450.00-1088.82%
GOOG220204C039000002022-01-20 9:52AM EST3,900.000.150.000.450.00-52494.63%
GOOG220204C042000002022-01-20 11:39AM EST4,200.000.010.000.050.00-514793.75%
認沽盤範圍2022年2月4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
GOOG220204P014000002022-01-25 3:04PM EST1,400.000.250.000.450.00--1159.96%
GOOG220204P014250002022-01-21 9:42AM EST1,425.000.600.000.450.00-11155.86%
GOOG220204P016000002022-01-28 2:20PM EST1,600.000.200.000.50+0.10+100.00%235129.98%
GOOG220204P016500002022-01-24 12:00PM EST1,650.000.600.000.200.00--1113.09%
GOOG220204P016750002022-01-25 3:30PM EST1,675.000.450.000.200.00--5109.77%
GOOG220204P017000002022-01-26 2:46PM EST1,700.000.250.000.500.00-13115.63%
GOOG220204P017500002022-01-25 10:15AM EST1,750.000.650.000.550.00--2109.67%
GOOG220204P017750002022-01-25 11:29AM EST1,775.001.050.000.550.00-32106.30%
GOOG220204P018000002022-01-26 10:04AM EST1,800.000.560.000.600.00-138103.81%
GOOG220204P018250002022-01-26 9:59AM EST1,825.000.900.000.600.00-22100.44%
GOOG220204P018500002022-01-28 3:55PM EST1,850.000.200.000.65-0.35-63.64%42497.95%
GOOG220204P018750002022-01-26 1:11PM EST1,875.000.750.000.700.00-21295.36%
GOOG220204P019000002022-01-28 2:20PM EST1,900.000.450.200.75-0.35-43.75%21895.12%
GOOG220204P019250002022-01-26 2:43PM EST1,925.001.100.100.850.00-1391.77%
GOOG220204P019500002022-01-28 2:32PM EST1,950.000.500.150.90-5.48-91.64%2289.45%
GOOG220204P019750002022-01-25 12:42PM EST1,975.004.600.151.000.00--287.06%
GOOG220204P020000002022-01-28 3:43PM EST2,000.000.800.301.10-0.90-52.94%145085.74%
GOOG220204P020250002022-01-12 9:52AM EST2,025.001.000.351.250.00-1183.74%
GOOG220204P020300002022-01-28 1:37PM EST2,030.001.150.351.30-0.90-43.90%2483.40%
GOOG220204P020500002022-01-28 3:36PM EST2,050.001.200.501.40-0.55-31.43%4782.18%
GOOG220204P020750002022-01-28 3:54PM EST2,075.001.200.701.60-7.30-85.88%18480.81%
GOOG220204P021000002022-01-28 3:54PM EST2,100.001.380.901.85-1.94-58.43%124279.32%
GOOG220204P021100002022-01-26 6:00PM EST2,110.006.401.001.950.00--178.72%
GOOG220204P021250002022-01-27 3:15PM EST2,125.005.101.152.150.00-11977.89%
GOOG220204P021300002022-01-26 9:43AM EST2,130.007.401.202.100.00-2277.19%
GOOG220204P021400002022-01-26 11:25AM EST2,140.005.201.302.350.00-3176.94%
GOOG220204P021500002022-01-28 3:53PM EST2,150.001.931.402.00-1.07-35.67%443674.72%
GOOG220204P021600002022-01-28 3:58PM EST2,160.002.101.502.65-2.90-58.00%1175.59%
GOOG220204P021700002022-01-28 12:56PM EST2,170.003.401.652.30+0.10+3.03%4373.60%
GOOG220204P021750002022-01-28 3:54PM EST2,175.002.451.702.95-4.08-62.48%32074.79%
GOOG220204P021800002022-01-28 3:59PM EST2,180.002.451.753.00-5.15-67.76%2774.32%
GOOG220204P021900002022-01-28 9:53AM EST2,190.007.801.903.20-0.70-8.24%1773.73%
GOOG220204P022000002022-01-28 3:36PM EST2,200.003.312.103.40-3.48-51.25%235573.20%
GOOG220204P022250002022-01-28 2:23PM EST2,225.005.302.554.00-4.00-43.01%42771.69%
GOOG220204P022400002022-01-28 3:21PM EST2,240.004.582.854.50-1.02-18.21%27270.93%
GOOG220204P022500002022-01-28 3:55PM EST2,250.004.203.104.80-6.20-59.62%713670.36%
GOOG220204P022700002022-01-28 1:00PM EST2,270.007.603.605.50-4.64-37.91%4769.19%
GOOG220204P022750002022-01-28 3:36PM EST2,275.005.884.405.50-11.62-66.40%74969.58%
GOOG220204P022800002022-01-28 2:05PM EST2,280.007.104.605.70-15.20-68.16%1269.35%
GOOG220204P022900002022-01-28 2:05PM EST2,290.007.604.905.90-7.75-50.49%111468.45%
GOOG220204P023000002022-01-28 3:38PM EST2,300.007.605.306.60-7.20-48.65%16228568.26%
GOOG220204P023100002022-01-28 3:12PM EST2,310.008.805.707.10-6.90-43.95%45267.72%
GOOG220204P023200002022-01-28 3:47PM EST2,320.007.776.207.60-3.79-32.79%71067.23%
GOOG220204P023250002022-01-28 2:12PM EST2,325.0010.406.407.50-1.80-14.75%71766.52%
GOOG220204P023300002022-01-28 3:55PM EST2,330.007.506.608.00-14.41-65.77%143266.44%
GOOG220204P023400002022-01-28 3:07PM EST2,340.0010.277.208.80-6.88-40.12%543466.21%
GOOG220204P023500002022-01-28 3:39PM EST2,350.0010.307.709.40-8.50-45.21%643165.59%
GOOG220204P023600002022-01-28 3:59PM EST2,360.009.108.409.80-10.90-54.50%51164.90%
GOOG220204P023700002022-01-28 3:50PM EST2,370.0010.509.0010.50-10.80-50.70%81464.32%
GOOG220204P023750002022-01-28 3:16PM EST2,375.0013.009.3010.60-11.20-46.28%161863.79%
GOOG220204P023800002022-01-28 3:59PM EST2,380.0010.399.7010.80-8.81-45.89%191663.41%
GOOG220204P023900002022-01-28 3:45PM EST2,390.0013.3010.4012.50-20.70-60.88%261563.56%
GOOG220204P024000002022-01-28 3:48PM EST2,400.0013.3011.3013.50-15.70-54.14%578863.18%
GOOG220204P024100002022-01-28 3:56PM EST2,410.0013.0012.1013.80-8.10-38.39%51962.15%
GOOG220204P024200002022-01-28 3:50PM EST2,420.0015.1013.0015.70-4.20-21.76%53962.22%
GOOG220204P024300002022-01-28 11:21AM EST2,430.0021.0014.1016.00-13.90-39.83%16361.26%
GOOG220204P024400002022-01-28 3:50PM EST2,440.0017.6015.1017.20-15.96-47.56%253060.73%
GOOG220204P024500002022-01-28 3:55PM EST2,450.0017.3016.3018.30-19.48-52.96%5211760.17%
GOOG220204P024600002022-01-28 3:49PM EST2,460.0020.6917.5019.30-21.01-50.38%455559.47%
GOOG220204P024700002022-01-28 3:57PM EST2,470.0020.1019.0020.70-20.46-50.44%72359.08%
GOOG220204P024800002022-01-28 3:38PM EST2,480.0027.0020.4022.70-17.55-39.39%4411458.84%
GOOG220204P024900002022-01-28 3:09PM EST2,490.0029.0022.0024.30-14.00-32.56%1415058.38%
GOOG220204P025000002022-01-28 3:59PM EST2,500.0025.0023.7026.20-25.25-50.25%8922758.01%
GOOG220204P025050002022-01-28 3:38PM EST2,505.0032.3824.5026.60-22.17-40.64%362857.50%
GOOG220204P025100002022-01-28 3:17PM EST2,510.0034.8524.6028.00-21.25-37.88%103457.11%
GOOG220204P025150002022-01-28 3:44PM EST2,515.0032.2026.3029.10-22.37-40.99%114057.30%
GOOG220204P025200002022-01-28 3:44PM EST2,520.0033.3027.3030.00-23.70-41.58%3418057.04%
GOOG220204P025250002022-01-28 3:38PM EST2,525.0037.0928.4031.20-20.49-35.59%5027256.93%
GOOG220204P025300002022-01-28 3:34PM EST2,530.0037.8129.3032.30-22.45-37.26%2629056.66%
GOOG220204P025350002022-01-28 3:44PM EST2,535.0037.5329.8033.50-21.57-36.50%444356.24%
GOOG220204P025400002022-01-28 3:44PM EST2,540.0038.8331.7034.10-20.33-34.36%149656.12%
GOOG220204P025450002022-01-28 9:54AM EST2,545.0066.5032.8035.30-2.70-3.90%22255.90%
GOOG220204P025500002022-01-28 3:10PM EST2,550.0044.5033.9036.60-18.01-28.81%5627455.69%
GOOG220204P025550002022-01-28 3:03PM EST2,555.0045.6035.2037.80-42.20-48.06%37955.48%
GOOG220204P025600002022-01-28 3:50PM EST2,560.0041.1036.4039.10-31.70-43.54%51955.25%
GOOG220204P025650002022-01-28 10:42AM EST2,565.0074.9137.8040.50+5.81+8.41%31755.11%
GOOG220204P025700002022-01-28 3:58PM EST2,570.0042.3039.1041.90-34.90-45.21%229454.90%
GOOG220204P025750002022-01-28 3:50PM EST2,575.0044.5040.5043.30-7.38-14.23%2110454.69%
GOOG220204P025800002022-01-28 3:57PM EST2,580.0044.3041.1044.60-31.13-41.27%344254.11%
GOOG220204P025850002022-01-28 3:50PM EST2,585.0047.7042.5046.10-31.78-39.98%4411453.89%
GOOG220204P025900002022-01-28 3:53PM EST2,590.0050.0244.8047.60-36.98-42.51%6110553.97%
GOOG220204P025950002022-01-28 3:55PM EST2,595.0050.7045.6049.70-25.80-33.73%722053.68%
GOOG220204P026000002022-01-28 3:57PM EST2,600.0050.0047.2051.20-42.07-45.69%22841953.44%
GOOG220204P026050002022-01-28 3:55PM EST2,605.0054.1048.8052.60-28.80-34.74%484153.12%
GOOG220204P026100002022-01-28 3:16PM EST2,610.0066.5051.2054.40-28.60-30.07%424253.21%
GOOG220204P026150002022-01-28 3:30PM EST2,615.0068.8552.2058.50-13.09-15.98%301053.58%
GOOG220204P026200002022-01-28 3:57PM EST2,620.0058.8053.9058.10-24.20-29.16%1403052.57%
GOOG220204P026250002022-01-28 2:26PM EST2,625.0082.7755.7062.50-19.69-19.22%9553.25%
GOOG220204P026300002022-01-28 3:22PM EST2,630.0071.5557.6064.50-33.65-31.99%963653.08%
GOOG220204P026350002022-01-28 3:30PM EST2,635.0077.7759.5066.50-2.23-2.79%34852.89%
GOOG220204P026400002022-01-28 3:47PM EST2,640.0073.5861.4068.50-5.92-7.45%13213752.66%
GOOG220204P026450002022-01-28 1:40PM EST2,645.0082.6663.4070.50-22.34-21.28%5452.43%
GOOG220204P026500002022-01-28 3:55PM EST2,650.0071.6065.4072.50-28.95-28.79%9119852.17%
GOOG220204P026550002022-01-28 1:38PM EST2,655.0088.3767.5074.50-31.13-26.05%1351.91%
GOOG220204P026600002022-01-28 3:59PM EST2,660.0074.3069.6074.10-19.47-20.76%33550.79%
GOOG220204P026650002022-01-25 3:49PM EST2,665.00157.9071.8079.000.00--851.48%
GOOG220204P026700002022-01-28 3:40PM EST2,670.0092.0573.5079.30-6.98-7.05%312550.40%
GOOG220204P026750002022-01-28 2:41PM EST2,675.00102.1075.9083.50-67.10-39.66%2350.85%
GOOG220204P026800002022-01-28 3:01PM EST2,680.00100.0078.0083.90-4.56-4.36%39951.88%
GOOG220204P026850002022-01-26 3:46PM EST2,685.00142.5080.3088.000.00-1150.18%
GOOG220204P026900002022-01-28 2:31PM EST2,690.00115.3282.5090.50+3.82+3.43%25652.60%
GOOG220204P026950002022-01-27 2:45PM EST2,695.00138.4084.6094.000.00-3353.05%
GOOG220204P027000002022-01-28 3:59PM EST2,700.0092.6086.5094.00-49.10-34.65%913751.06%
GOOG220204P027050002022-01-27 9:37AM EST2,705.00120.3989.0098.800.00-1252.34%
GOOG220204P027100002022-01-24 3:46PM EST2,710.00133.5392.0099.40+5.33+4.16%19450.68%
GOOG220204P027200002022-01-28 3:40PM EST2,720.00121.1097.50107.40-1.07-0.88%62751.97%
GOOG220204P027250002022-01-21 10:21AM EST2,725.00126.20100.50110.500.00-1151.93%
GOOG220204P027300002022-01-28 1:28PM EST2,730.00115.00101.20111.00-32.84-22.21%7713150.02%
GOOG220204P027350002022-01-28 12:32PM EST2,735.00137.70104.10119.00+7.21+5.53%36753.41%
GOOG220204P027400002022-01-27 10:34AM EST2,740.00143.49107.60122.000.00-319353.22%
GOOG220204P027450002022-01-25 10:03AM EST2,745.00227.31110.80125.000.00-17052.99%
GOOG220204P027500002022-01-28 2:57PM EST2,750.00141.75113.80123.10-25.34-15.17%1217949.11%
GOOG220204P027550002022-01-28 1:20PM EST2,755.00148.45120.10127.40+2.45+1.68%111949.73%
GOOG220204P027600002022-01-28 2:52PM EST2,760.00153.18120.80131.10-41.90-21.48%35549.88%
GOOG220204P027650002022-01-26 1:21PM EST2,765.00161.85123.70135.200.00-520050.31%
GOOG220204P027700002022-01-28 10:34AM EST2,770.00205.15127.10138.50+39.65+23.96%110450.09%
GOOG220204P027750002022-01-28 12:07PM EST2,775.00152.75130.60142.70-48.25-24.00%711550.54%
GOOG220204P027800002022-01-28 1:47PM EST2,780.00165.00134.50145.90-13.00-7.30%311950.17%
GOOG220204P027850002022-01-24 3:34PM EST2,785.00229.30137.00149.500.00-3013050.08%
GOOG220204P027900002022-01-28 11:58AM EST2,790.00162.56140.50153.60-18.29-10.11%523950.36%
GOOG220204P027950002022-01-27 11:29AM EST2,795.00188.05144.50157.400.00-110750.37%
GOOG220204P028000002022-01-28 3:39PM EST2,800.00178.77148.00161.00-49.75-21.77%2930950.17%
GOOG220204P028050002022-01-28 1:37PM EST2,805.00185.25152.00165.30+28.72+18.35%31250.54%
GOOG220204P028100002022-01-26 10:08AM EST2,810.00215.41156.00169.100.00-22550.45%
GOOG220204P028150002022-01-28 12:02PM EST2,815.00186.14160.00172.60-10.79-5.48%21450.05%
GOOG220204P028200002022-01-28 3:50PM EST2,820.00182.75164.00177.30-64.05-25.95%92550.70%
GOOG220204P028250002022-01-28 11:58AM EST2,825.00190.93168.00181.20-4.32-2.21%4750.60%
GOOG220204P028300002022-01-28 3:28PM EST2,830.00206.00172.00185.20-48.92-19.19%61250.55%
GOOG220204P028350002022-01-12 11:28AM EST2,835.0084.40176.00189.300.00--150.57%
GOOG220204P028400002022-01-28 3:24PM EST2,840.00210.10180.00193.70-12.38-5.56%61850.85%
GOOG220204P028450002022-01-21 10:39AM EST2,845.00197.24184.50197.600.00-11650.61%
GOOG220204P028500002022-01-28 3:39PM EST2,850.00221.13188.50201.90-52.47-19.18%75050.74%
GOOG220204P028550002022-01-28 12:10PM EST2,855.00215.90193.00206.40-91.30-29.72%21051.05%
GOOG220204P028600002022-01-26 10:06AM EST2,860.00252.93197.00210.700.00-203251.13%
GOOG220204P028650002022-01-28 1:06PM EST2,865.00244.20201.00215.30+7.00+2.95%1651.51%
GOOG220204P028700002022-01-28 11:37AM EST2,870.00236.63205.30219.60-14.22-5.67%12951.53%
GOOG220204P028750002022-01-28 12:11PM EST2,875.00230.48209.80223.90-33.63-12.73%31751.53%
GOOG220204P028800002022-01-28 12:10PM EST2,880.00238.10214.80228.40+133.48+127.59%11451.73%
GOOG220204P028850002022-01-18 1:11PM EST2,885.00179.01219.00232.900.00-1012651.91%
GOOG220204P028900002022-01-25 10:14AM EST2,890.00339.08224.00237.600.00-23652.31%
GOOG220204P028950002022-01-28 3:57PM EST2,895.00240.00228.00244.90-44.60-15.67%65555.80%
GOOG220204P029000002022-01-28 11:44AM EST2,900.00264.33232.50249.50-27.25-9.35%1210356.10%
GOOG220204P029050002022-01-04 12:12PM EST2,905.0094.70238.00254.000.00--156.27%
GOOG220204P029100002022-01-14 3:43PM EST2,910.00151.88242.00258.700.00-11256.67%
GOOG220204P029150002022-01-26 9:45AM EST2,915.00343.57246.50263.400.00-1457.05%
GOOG220204P029200002022-01-26 9:45AM EST2,920.00348.47252.00268.000.00-11657.29%
GOOG220204P029250002022-01-13 11:06AM EST2,925.00127.93256.00272.700.00-22757.65%
GOOG220204P029300002022-01-19 11:20AM EST2,930.00215.97260.10277.500.00-11858.12%
GOOG220204P029350002022-01-12 3:46PM EST2,935.00135.40265.00282.500.00-1958.84%
GOOG220204P029400002022-01-24 9:51AM EST2,940.00407.40270.00287.000.00-11158.90%
GOOG220204P029450002022-01-21 10:27AM EST2,945.00300.30276.00291.700.00-2459.21%
GOOG220204P029500002022-01-26 2:43PM EST2,950.00336.25280.00296.500.00-31559.64%
GOOG220204P029550002022-01-26 1:25PM EST2,955.00326.60285.00301.200.00-1559.92%
GOOG220204P029600002022-01-27 12:55PM EST2,960.00353.63290.40306.000.00-101460.34%
GOOG220204P029650002021-12-27 11:20AM EST2,965.00106.60374.70387.500.00--3126.47%
GOOG220204P029700002022-01-27 12:55PM EST2,970.00363.43299.00315.500.00-101160.99%
GOOG220204P029800002022-01-26 3:57PM EST2,980.00396.61310.00325.400.00-1262.20%
GOOG220204P029850002022-01-26 3:49PM EST2,985.00411.64314.00330.200.00-1162.57%
GOOG220204P029900002022-01-24 10:34AM EST2,990.00446.40319.20335.000.00-1962.93%
GOOG220204P029950002022-01-24 9:30AM EST2,995.00483.30323.10340.000.00--163.59%
GOOG220204P030000002022-01-27 12:39PM EST3,000.00394.80328.40344.800.00-13363.94%
GOOG220204P030050002022-01-26 2:25PM EST3,005.00370.20333.00349.600.00-1164.28%
GOOG220204P030100002022-01-13 10:30AM EST3,010.00182.00339.00354.500.00-1164.77%
GOOG220204P030150002022-01-26 2:41PM EST3,015.00395.00344.00359.400.00-1165.25%
GOOG220204P030250002022-01-18 9:38AM EST3,025.00313.00354.00369.100.00--266.04%
GOOG220204P030300002022-01-19 12:15PM EST3,030.00283.31359.00374.000.00--166.51%
GOOG220204P030500002022-01-20 11:57AM EST3,050.00310.45377.20393.600.00-101068.32%
GOOG220204P030700002022-01-24 9:30AM EST3,070.00557.40398.20413.300.00--150.16%
GOOG220204P031000002022-01-27 1:59PM EST3,100.00497.88426.40442.700.00-101172.70%
GOOG220204P031200002022-01-24 9:40AM EST3,120.00560.00447.30462.900.00--150.82%
GOOG220204P031500002022-01-25 10:06AM EST3,150.00612.30478.00492.400.00--354.22%
GOOG220204P031700002022-01-18 12:13AM EST3,170.00371.80497.00512.700.00--152.93%
GOOG220204P032000002022-01-24 12:51PM EST3,200.00683.80527.30542.800.00--157.32%
GOOG220204P032100002022-01-25 9:32AM EST3,210.00653.50536.20552.600.00--184.96%
GOOG220204P032500002021-12-30 2:16PM EST3,250.00332.09576.00592.600.00--089.29%
GOOG220204P033300002022-01-26 6:00PM EST3,330.00727.30657.00672.600.00---65.14%
GOOG220204P033400002021-12-29 12:27PM EST3,340.00428.54667.00682.600.00--065.89%
GOOG220204P033500002021-12-30 2:16PM EST3,350.00426.59676.00692.600.00--155.47%
GOOG220204P033600002021-12-29 12:29PM EST3,360.00449.45687.00702.600.00--067.41%
GOOG220204P033700002021-12-29 12:26PM EST3,370.00457.22697.00712.600.00--12568.16%
GOOG220204P033800002022-01-25 3:07PM EST3,380.00808.72707.00722.600.00-1068.92%
GOOG220204P033900002022-01-25 10:37AM EST3,390.00840.50716.00732.600.00-13058.11%
GOOG220204P034000002021-12-29 12:11PM EST3,400.00482.01727.00742.600.00--1270.41%
GOOG220204P034500002022-01-25 10:12AM EST3,450.00907.50777.00792.600.00-2074.07%
GOOG220204P035000002022-01-03 9:59AM EST3,500.00615.21827.00842.600.00-2077.66%
GOOG220204P035500002022-01-26 1:01PM EST3,550.00916.13877.00892.600.00-1081.20%
GOOG220204P036000002022-01-24 9:38AM EST3,600.001,047.50926.00942.600.00-3771.09%
GOOG220204P036500002021-12-30 10:02AM EST3,650.00724.48976.40992.600.00--081.93%
GOOG220204P037000002021-12-30 10:06AM EST3,700.00769.751,026.101,042.600.00--079.69%
GOOG220204P037500002022-01-25 3:54PM EST3,750.001,218.001,077.001,092.600.00-1094.63%
GOOG220204P038000002021-12-30 10:01AM EST3,800.00872.611,127.101,142.600.00--098.68%
GOOG220204P038500002021-12-29 12:25PM EST3,850.00936.581,176.301,192.600.00--092.53%
GOOG220204P042000002022-01-24 9:34AM EST4,200.001,661.101,526.401,542.600.00--0113.72%