Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,772.50-83.11 (-2.91%)
收市價： 04:00PM EDT
2,768.74 -3.76 (-0.14%)
收市後： 07:59PM EDT
收市後： 07:59PM EDT
認購期權範圍2021年10月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG211029C01790000 | 2021-10-22 2:41PM EDT | 1,790.00 | 976.46 | 977.50 | 989.20 | -78.51 | -7.44% | 2 | 2 | 137.84% |
| GOOG211029C02030000 | 2021-10-13 1:32PM EDT | 2,030.00 | 738.00 | 736.90 | 749.20 | 0.00 | - | 1 | 1 | 96.39% |
| GOOG211029C02040000 | 2021-10-04 11:07AM EDT | 2,040.00 | 596.80 | 726.90 | 739.20 | 0.00 | - | 4 | 4 | 95.02% |
| GOOG211029C02080000 | 2021-10-06 2:18PM EDT | 2,080.00 | 677.49 | 686.90 | 699.20 | 0.00 | - | 2 | 2 | 89.55% |
| GOOG211029C02120000 | 2021-10-12 10:37AM EDT | 2,120.00 | 617.94 | 646.90 | 659.20 | 0.00 | - | - | 1 | 84.18% |
| GOOG211029C02200000 | 2021-10-18 2:25AM EDT | 2,200.00 | 639.44 | 567.50 | 579.30 | 0.00 | - | - | 6 | 78.30% |
| GOOG211029C02220000 | 2021-10-06 10:13AM EDT | 2,220.00 | 505.78 | 547.50 | 559.30 | 0.00 | - | 2 | 2 | 75.59% |
| GOOG211029C02230000 | 2021-10-22 3:02PM EDT | 2,230.00 | 536.80 | 537.30 | 549.30 | +27.30 | +5.36% | 4 | 1 | 73.10% |
| GOOG211029C02250000 | 2021-10-22 11:52AM EDT | 2,250.00 | 508.00 | 517.60 | 529.30 | -85.36 | -14.39% | 1 | 7 | 72.05% |
| GOOG211029C02340000 | 2021-10-01 12:50PM EDT | 2,340.00 | 383.41 | 427.80 | 439.60 | 0.00 | - | 10 | 10 | 62.02% |
| GOOG211029C02360000 | 2021-10-01 12:50PM EDT | 2,360.00 | 364.21 | 408.00 | 419.70 | 0.00 | - | 10 | 10 | 60.35% |
| GOOG211029C02390000 | 2021-10-22 1:43PM EDT | 2,390.00 | 371.34 | 378.30 | 389.90 | +11.34 | +3.15% | 1 | 1 | 57.75% |
| GOOG211029C02420000 | 2021-10-12 1:42PM EDT | 2,420.00 | 326.30 | 347.90 | 360.20 | 0.00 | - | 1 | 2 | 53.31% |
| GOOG211029C02470000 | 2021-10-19 9:40AM EDT | 2,470.00 | 405.52 | 299.50 | 311.00 | 0.00 | - | 1 | 3 | 51.33% |
| GOOG211029C02500000 | 2021-10-22 3:58PM EDT | 2,500.00 | 275.86 | 270.10 | 281.80 | -32.14 | -10.44% | 7 | 5 | 61.66% |
| GOOG211029C02510000 | 2021-10-13 11:31AM EDT | 2,510.00 | 249.50 | 259.60 | 272.20 | 0.00 | - | - | 1 | 60.55% |
| GOOG211029C02530000 | 2021-10-14 1:28PM EDT | 2,530.00 | 302.00 | 240.40 | 252.90 | 0.00 | - | 1 | 1 | 58.05% |
| GOOG211029C02580000 | 2021-09-27 3:57PM EDT | 2,580.00 | 275.11 | 193.80 | 205.70 | 0.00 | - | - | 2 | 52.59% |
| GOOG211029C02600000 | 2021-10-22 1:36PM EDT | 2,600.00 | 171.70 | 177.20 | 184.30 | -86.30 | -33.45% | 11 | 6 | 46.91% |
| GOOG211029C02610000 | 2021-10-22 11:20AM EDT | 2,610.00 | 168.49 | 168.30 | 178.50 | -93.37 | -35.66% | 6 | 1 | 49.98% |
| GOOG211029C02620000 | 2021-10-06 2:02PM EDT | 2,620.00 | 171.10 | 159.80 | 169.60 | 0.00 | - | 1 | 9 | 49.12% |
| GOOG211029C02630000 | 2021-10-01 3:20PM EDT | 2,630.00 | 162.21 | 152.00 | 161.00 | 0.00 | - | 2 | 1 | 48.49% |
| GOOG211029C02635000 | 2021-10-04 1:07PM EDT | 2,635.00 | 101.10 | 146.90 | 156.70 | 0.00 | - | - | 2 | 48.13% |
| GOOG211029C02640000 | 2021-10-20 1:09PM EDT | 2,640.00 | 214.80 | 143.70 | 152.50 | 0.00 | - | 2 | 16 | 47.84% |
| GOOG211029C02645000 | 2021-10-21 3:21PM EDT | 2,645.00 | 215.90 | 140.70 | 148.40 | 0.00 | - | 2 | 6 | 47.61% |
| GOOG211029C02650000 | 2021-10-22 12:58PM EDT | 2,650.00 | 132.30 | 135.90 | 144.30 | -69.20 | -34.34% | 19 | 16 | 47.36% |
| GOOG211029C02655000 | 2021-10-11 10:48AM EDT | 2,655.00 | 179.82 | 131.50 | 138.00 | 0.00 | - | 5 | 5 | 44.99% |
| GOOG211029C02660000 | 2021-10-04 12:45PM EDT | 2,660.00 | 83.90 | 128.80 | 133.60 | 0.00 | - | - | 1 | 44.43% |
| GOOG211029C02665000 | 2021-10-18 10:54AM EDT | 2,665.00 | 190.10 | 125.10 | 129.70 | 0.00 | - | 1 | 2 | 44.30% |
| GOOG211029C02670000 | 2021-10-22 3:50PM EDT | 2,670.00 | 126.79 | 121.10 | 126.20 | -62.41 | -32.99% | 6 | 5 | 44.49% |
| GOOG211029C02675000 | 2021-10-22 11:00AM EDT | 2,675.00 | 121.53 | 116.80 | 122.40 | -10.02 | -7.62% | 6 | 4 | 44.37% |
| GOOG211029C02680000 | 2021-10-20 10:27AM EDT | 2,680.00 | 192.90 | 113.60 | 118.80 | 0.00 | - | 2 | 25 | 44.37% |
| GOOG211029C02685000 | 2021-10-20 10:14AM EDT | 2,685.00 | 200.00 | 110.40 | 115.10 | 0.00 | - | 2 | 4 | 44.24% |
| GOOG211029C02690000 | 2021-10-22 11:57AM EDT | 2,690.00 | 102.80 | 106.80 | 111.70 | -70.14 | -40.56% | 11 | 13 | 44.32% |
| GOOG211029C02695000 | 2021-10-20 12:22PM EDT | 2,695.00 | 168.62 | 103.60 | 108.10 | 0.00 | - | 1 | 6 | 44.18% |
| GOOG211029C02700000 | 2021-10-22 3:55PM EDT | 2,700.00 | 105.00 | 100.20 | 105.10 | -61.00 | -36.75% | 50 | 58 | 44.48% |
| GOOG211029C02705000 | 2021-10-21 9:53AM EDT | 2,705.00 | 155.10 | 97.30 | 101.40 | 0.00 | - | 1 | 2 | 44.18% |
| GOOG211029C02710000 | 2021-10-22 12:24PM EDT | 2,710.00 | 84.49 | 93.80 | 98.40 | -69.73 | -45.21% | 1 | 22 | 44.38% |
| GOOG211029C02715000 | 2021-10-22 3:27PM EDT | 2,715.00 | 94.30 | 90.70 | 94.90 | -78.66 | -45.48% | 6 | 5 | 44.15% |
| GOOG211029C02720000 | 2021-10-22 3:55PM EDT | 2,720.00 | 92.43 | 88.30 | 91.80 | -76.28 | -45.21% | 88 | 23 | 44.18% |
| GOOG211029C02725000 | 2021-10-22 3:58PM EDT | 2,725.00 | 87.84 | 84.90 | 88.80 | -58.59 | -40.01% | 7 | 28 | 44.23% |
| GOOG211029C02730000 | 2021-10-22 3:56PM EDT | 2,730.00 | 86.00 | 82.20 | 85.80 | -49.20 | -36.39% | 6 | 35 | 44.24% |
| GOOG211029C02735000 | 2021-10-22 3:56PM EDT | 2,735.00 | 83.05 | 78.90 | 85.30 | -43.29 | -34.26% | 1 | 15 | 46.03% |
| GOOG211029C02740000 | 2021-10-22 3:43PM EDT | 2,740.00 | 80.00 | 76.20 | 80.00 | -46.62 | -36.82% | 8 | 40 | 44.27% |
| GOOG211029C02745000 | 2021-10-22 3:48PM EDT | 2,745.00 | 76.00 | 73.60 | 79.60 | -50.95 | -40.13% | 12 | 22 | 46.02% |
| GOOG211029C02750000 | 2021-10-22 3:59PM EDT | 2,750.00 | 72.86 | 70.90 | 74.90 | -52.08 | -41.68% | 107 | 61 | 44.62% |
| GOOG211029C02755000 | 2021-10-22 3:59PM EDT | 2,755.00 | 70.12 | 68.40 | 71.80 | -48.88 | -41.08% | 76 | 19 | 44.33% |
| GOOG211029C02760000 | 2021-10-22 3:49PM EDT | 2,760.00 | 68.60 | 65.50 | 69.20 | -40.41 | -37.07% | 342 | 20 | 44.35% |
| GOOG211029C02765000 | 2021-10-22 3:59PM EDT | 2,765.00 | 65.85 | 63.20 | 66.60 | -58.45 | -47.02% | 86 | 24 | 44.33% |
| GOOG211029C02770000 | 2021-10-22 3:55PM EDT | 2,770.00 | 63.14 | 60.80 | 65.00 | -38.97 | -38.16% | 271 | 22 | 44.97% |
| GOOG211029C02775000 | 2021-10-22 3:59PM EDT | 2,775.00 | 61.40 | 58.40 | 63.40 | -47.87 | -43.81% | 172 | 6 | 45.57% |
| GOOG211029C02780000 | 2021-10-22 3:57PM EDT | 2,780.00 | 59.00 | 57.60 | 59.40 | -46.85 | -44.26% | 113 | 34 | 44.42% |
| GOOG211029C02785000 | 2021-10-22 3:59PM EDT | 2,785.00 | 56.10 | 55.40 | 56.80 | -37.00 | -39.74% | 69 | 91 | 44.23% |
| GOOG211029C02790000 | 2021-10-22 3:59PM EDT | 2,790.00 | 53.80 | 51.50 | 56.10 | -36.30 | -40.29% | 89 | 50 | 45.33% |
| GOOG211029C02795000 | 2021-10-22 1:50PM EDT | 2,795.00 | 46.90 | 49.30 | 53.30 | -42.00 | -47.24% | 20 | 8 | 44.90% |
| GOOG211029C02800000 | 2021-10-22 3:59PM EDT | 2,800.00 | 49.30 | 48.00 | 50.30 | -41.79 | -45.88% | 478 | 153 | 44.28% |
| GOOG211029C02805000 | 2021-10-22 3:58PM EDT | 2,805.00 | 47.80 | 45.20 | 49.40 | -31.20 | -39.49% | 51 | 11 | 45.12% |
| GOOG211029C02810000 | 2021-10-22 3:59PM EDT | 2,810.00 | 45.03 | 42.40 | 45.80 | -40.17 | -47.15% | 168 | 116 | 43.97% |
| GOOG211029C02815000 | 2021-10-22 3:17PM EDT | 2,815.00 | 43.85 | 41.10 | 43.70 | -39.25 | -47.23% | 87 | 33 | 43.86% |
| GOOG211029C02820000 | 2021-10-22 3:55PM EDT | 2,820.00 | 41.93 | 39.90 | 41.70 | -33.05 | -44.08% | 41 | 132 | 43.78% |
| GOOG211029C02825000 | 2021-10-22 3:47PM EDT | 2,825.00 | 39.20 | 38.10 | 40.00 | -28.80 | -42.35% | 64 | 83 | 43.87% |
| GOOG211029C02830000 | 2021-10-22 3:57PM EDT | 2,830.00 | 38.40 | 36.30 | 38.10 | -30.47 | -44.24% | 101 | 144 | 43.77% |
| GOOG211029C02835000 | 2021-10-22 3:57PM EDT | 2,835.00 | 36.15 | 34.60 | 36.20 | -35.46 | -49.52% | 319 | 166 | 43.62% |
| GOOG211029C02840000 | 2021-10-22 3:57PM EDT | 2,840.00 | 34.48 | 32.90 | 34.50 | -36.24 | -51.24% | 389 | 328 | 43.58% |
| GOOG211029C02845000 | 2021-10-22 3:56PM EDT | 2,845.00 | 32.90 | 31.40 | 32.90 | -34.10 | -50.90% | 201 | 392 | 43.57% |
| GOOG211029C02850000 | 2021-10-22 3:56PM EDT | 2,850.00 | 31.30 | 29.80 | 31.50 | -34.72 | -52.59% | 232 | 572 | 43.67% |
| GOOG211029C02855000 | 2021-10-22 3:55PM EDT | 2,855.00 | 30.29 | 29.00 | 29.90 | -33.11 | -52.22% | 70 | 162 | 43.58% |
| GOOG211029C02860000 | 2021-10-22 3:25PM EDT | 2,860.00 | 28.16 | 26.90 | 28.50 | -28.84 | -50.60% | 69 | 392 | 43.60% |
| GOOG211029C02865000 | 2021-10-22 3:55PM EDT | 2,865.00 | 27.00 | 25.60 | 27.10 | -31.00 | -53.45% | 34 | 38 | 43.57% |
| GOOG211029C02870000 | 2021-10-22 3:51PM EDT | 2,870.00 | 25.86 | 24.30 | 25.70 | -30.04 | -53.74% | 77 | 168 | 43.51% |
| GOOG211029C02875000 | 2021-10-22 3:50PM EDT | 2,875.00 | 25.00 | 23.10 | 24.50 | -28.30 | -53.10% | 55 | 537 | 43.56% |
| GOOG211029C02880000 | 2021-10-22 3:50PM EDT | 2,880.00 | 23.70 | 21.90 | 23.20 | -27.10 | -53.35% | 74 | 146 | 43.50% |
| GOOG211029C02885000 | 2021-10-22 3:33PM EDT | 2,885.00 | 23.00 | 20.80 | 22.10 | -27.00 | -54.00% | 28 | 535 | 43.56% |
| GOOG211029C02890000 | 2021-10-22 3:57PM EDT | 2,890.00 | 20.70 | 19.70 | 20.90 | -25.86 | -55.54% | 91 | 134 | 43.49% |
| GOOG211029C02895000 | 2021-10-22 2:12PM EDT | 2,895.00 | 19.20 | 18.70 | 19.90 | -21.74 | -53.10% | 78 | 151 | 43.56% |
| GOOG211029C02900000 | 2021-10-22 3:58PM EDT | 2,900.00 | 18.70 | 17.70 | 18.80 | -25.55 | -57.74% | 260 | 469 | 43.50% |
| GOOG211029C02905000 | 2021-10-22 3:28PM EDT | 2,905.00 | 18.19 | 16.80 | 18.00 | -19.39 | -51.60% | 25 | 288 | 43.68% |
| GOOG211029C02910000 | 2021-10-22 1:38PM EDT | 2,910.00 | 16.86 | 15.90 | 16.70 | -23.04 | -57.74% | 115 | 424 | 43.33% |
| GOOG211029C02915000 | 2021-10-22 3:25PM EDT | 2,915.00 | 16.70 | 15.10 | 16.20 | -20.64 | -55.28% | 59 | 287 | 43.75% |
| GOOG211029C02920000 | 2021-10-22 3:45PM EDT | 2,920.00 | 15.67 | 14.30 | 15.40 | -16.91 | -51.90% | 127 | 482 | 43.82% |
| GOOG211029C02925000 | 2021-10-22 3:19PM EDT | 2,925.00 | 14.93 | 13.60 | 14.60 | -15.77 | -51.37% | 7 | 41 | 43.86% |
| GOOG211029C02930000 | 2021-10-22 3:49PM EDT | 2,930.00 | 13.71 | 12.90 | 13.90 | -18.89 | -57.94% | 45 | 453 | 43.97% |
| GOOG211029C02935000 | 2021-10-22 2:19PM EDT | 2,935.00 | 12.95 | 12.20 | 13.30 | -17.75 | -57.82% | 56 | 15 | 44.16% |
| GOOG211029C02940000 | 2021-10-22 12:48PM EDT | 2,940.00 | 14.00 | 11.60 | 12.60 | -11.89 | -45.93% | 84 | 153 | 44.20% |
| GOOG211029C02945000 | 2021-10-22 12:42PM EDT | 2,945.00 | 13.00 | 11.00 | 12.00 | -14.98 | -53.54% | 8 | 77 | 44.32% |
| GOOG211029C02950000 | 2021-10-22 3:57PM EDT | 2,950.00 | 11.10 | 10.50 | 11.40 | -16.98 | -60.47% | 267 | 275 | 44.41% |
| GOOG211029C02955000 | 2021-10-22 12:32PM EDT | 2,955.00 | 10.41 | 9.90 | 10.80 | -12.29 | -54.14% | 49 | 27 | 44.47% |
| GOOG211029C02960000 | 2021-10-22 3:51PM EDT | 2,960.00 | 10.10 | 9.40 | 10.30 | -15.10 | -59.92% | 83 | 137 | 44.62% |
| GOOG211029C02965000 | 2021-10-22 3:32PM EDT | 2,965.00 | 10.00 | 8.90 | 9.80 | -9.95 | -49.87% | 19 | 31 | 44.74% |
| GOOG211029C02970000 | 2021-10-22 3:19PM EDT | 2,970.00 | 9.53 | 8.50 | 9.40 | -9.87 | -50.88% | 126 | 109 | 44.96% |
| GOOG211029C02980000 | 2021-10-22 3:58PM EDT | 2,980.00 | 8.20 | 7.70 | 8.50 | -12.40 | -60.19% | 274 | 95 | 45.19% |
| GOOG211029C02990000 | 2021-10-22 3:42PM EDT | 2,990.00 | 8.00 | 6.90 | 7.90 | -10.60 | -56.99% | 83 | 241 | 45.76% |
| GOOG211029C03000000 | 2021-10-22 3:55PM EDT | 3,000.00 | 7.00 | 6.60 | 6.90 | -9.75 | -58.21% | 251 | 322 | 45.58% |
| GOOG211029C03050000 | 2021-10-22 3:51PM EDT | 3,050.00 | 4.50 | 3.90 | 4.60 | -5.50 | -55.00% | 64 | 60 | 47.83% |
| GOOG211029C03100000 | 2021-10-22 3:59PM EDT | 3,100.00 | 2.80 | 2.45 | 3.10 | -3.45 | -55.20% | 57 | 74 | 49.99% |
| GOOG211029C03150000 | 2021-10-22 3:53PM EDT | 3,150.00 | 1.95 | 1.60 | 2.30 | -1.65 | -45.83% | 78 | 67 | 51.39% |
| GOOG211029C03200000 | 2021-10-22 3:59PM EDT | 3,200.00 | 1.20 | 1.00 | 1.55 | -1.20 | -50.00% | 25 | 36 | 53.02% |
| GOOG211029C03250000 | 2021-10-22 3:43PM EDT | 3,250.00 | 0.95 | 0.50 | 0.95 | -1.10 | -53.66% | 65 | 38 | 53.56% |
| GOOG211029C03300000 | 2021-10-22 3:11PM EDT | 3,300.00 | 0.70 | 0.20 | 1.15 | -0.35 | -33.33% | 48 | 59 | 57.47% |
| GOOG211029C03350000 | 2021-10-22 3:23PM EDT | 3,350.00 | 0.80 | 0.05 | 0.85 | +0.10 | +14.29% | 3 | 22 | 58.86% |
| GOOG211029C03400000 | 2021-10-22 1:53PM EDT | 3,400.00 | 0.40 | 0.30 | 1.25 | -0.10 | -20.00% | 12 | 32 | 67.02% |
| GOOG211029C03950000 | 2021-10-22 1:46PM EDT | 3,950.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 50 | 32 | 80.08% |
| GOOG211029C04000000 | 2021-09-30 10:27AM EDT | 4,000.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 10 | 82.81% |
認沽盤範圍2021年10月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG211029P01620000 | 2021-10-22 12:58PM EDT | 1,620.00 | 0.01 | 0.00 | 0.05 | -0.39 | -97.50% | 1 | 10 | 121.88% |
| GOOG211029P01690000 | 2021-10-07 9:44AM EDT | 1,690.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 112.89% |
| GOOG211029P01750000 | 2021-10-07 12:27PM EDT | 1,750.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 121.29% |
| GOOG211029P01800000 | 2021-09-30 12:37PM EDT | 1,800.00 | 1.50 | 0.00 | 0.30 | 0.00 | - | - | 1 | 114.26% |
| GOOG211029P01840000 | 2021-10-22 2:02PM EDT | 1,840.00 | 0.05 | 0.00 | 0.05 | -1.20 | -96.00% | 2 | 20 | 94.53% |
| GOOG211029P01850000 | 2021-10-11 10:47AM EDT | 1,850.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 107.52% |
| GOOG211029P01860000 | 2021-10-01 12:01PM EDT | 1,860.00 | 1.30 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 106.25% |
| GOOG211029P01890000 | 2021-09-28 9:30AM EDT | 1,890.00 | 2.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 102.25% |
| GOOG211029P01910000 | 2021-10-01 3:28PM EDT | 1,910.00 | 1.70 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 99.61% |
| GOOG211029P01950000 | 2021-10-19 12:39PM EDT | 1,950.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 94.53% |
| GOOG211029P01990000 | 2021-10-04 10:03AM EDT | 1,990.00 | 3.20 | 0.00 | 0.30 | 0.00 | - | - | 1 | 89.45% |
| GOOG211029P02000000 | 2021-10-22 11:41AM EDT | 2,000.00 | 0.15 | 0.05 | 0.30 | -0.15 | -50.00% | 1 | 12 | 89.45% |
| GOOG211029P02020000 | 2021-09-29 10:02AM EDT | 2,020.00 | 3.40 | 0.00 | 0.30 | 0.00 | - | - | 8 | 85.74% |
| GOOG211029P02030000 | 2021-10-22 3:13PM EDT | 2,030.00 | 0.05 | 0.00 | 0.30 | -0.68 | -93.15% | 5 | 1 | 84.47% |
| GOOG211029P02050000 | 2021-10-22 3:12PM EDT | 2,050.00 | 0.05 | 0.00 | 0.30 | -0.45 | -90.00% | 1 | 16 | 82.03% |
| GOOG211029P02080000 | 2021-10-12 11:37AM EDT | 2,080.00 | 1.15 | 0.00 | 0.35 | 0.00 | - | - | 1 | 79.49% |
| GOOG211029P02090000 | 2021-10-12 12:18PM EDT | 2,090.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 82.62% |
| GOOG211029P02100000 | 2021-10-21 10:01AM EDT | 2,100.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 5 | 20 | 77.10% |
| GOOG211029P02120000 | 2021-10-12 11:48AM EDT | 2,120.00 | 1.30 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 74.71% |
| GOOG211029P02130000 | 2021-09-20 12:03AM EDT | 2,130.00 | 4.30 | 0.00 | 0.35 | 0.00 | - | - | 4 | 73.49% |
| GOOG211029P02140000 | 2021-10-11 3:35PM EDT | 2,140.00 | 1.02 | 0.00 | 0.35 | 0.00 | - | - | 1 | 72.27% |
| GOOG211029P02150000 | 2021-10-14 10:28AM EDT | 2,150.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 71.09% |
| GOOG211029P02170000 | 2021-10-07 10:32AM EDT | 2,170.00 | 2.10 | 0.00 | 0.35 | 0.00 | - | 5 | 6 | 68.75% |
| GOOG211029P02180000 | 2021-09-29 1:49PM EDT | 2,180.00 | 8.80 | 0.00 | 0.35 | 0.00 | - | - | 10 | 67.53% |
| GOOG211029P02200000 | 2021-10-20 3:46PM EDT | 2,200.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 29 | 66.06% |
| GOOG211029P02210000 | 2021-10-18 10:16AM EDT | 2,210.00 | 0.58 | 0.00 | 0.35 | 0.00 | - | 16 | 12 | 64.01% |
| GOOG211029P02220000 | 2021-10-21 12:52PM EDT | 2,220.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 2 | 28 | 63.67% |
| GOOG211029P02240000 | 2021-10-18 3:07PM EDT | 2,240.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 22 | 25 | 62.11% |
| GOOG211029P02250000 | 2021-10-22 10:28AM EDT | 2,250.00 | 0.34 | 0.00 | 0.40 | -0.31 | -47.69% | 4 | 34 | 60.16% |
| GOOG211029P02260000 | 2021-10-21 10:06AM EDT | 2,260.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 15 | 59.72% |
| GOOG211029P02270000 | 2021-10-22 3:15PM EDT | 2,270.00 | 0.40 | 0.00 | 0.50 | -0.15 | -27.27% | 16 | 14 | 59.23% |
| GOOG211029P02280000 | 2021-10-18 10:06AM EDT | 2,280.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 58.64% |
| GOOG211029P02290000 | 2021-10-21 1:07PM EDT | 2,290.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 1 | 20 | 58.01% |
| GOOG211029P02300000 | 2021-10-22 3:15PM EDT | 2,300.00 | 0.50 | 0.00 | 0.60 | +0.10 | +25.00% | 7 | 52 | 56.79% |
| GOOG211029P02310000 | 2021-10-22 3:15PM EDT | 2,310.00 | 0.55 | 0.00 | 0.60 | +0.13 | +30.95% | 6 | 3 | 55.62% |
| GOOG211029P02320000 | 2021-10-14 10:11AM EDT | 2,320.00 | 2.20 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 54.93% |
| GOOG211029P02330000 | 2021-10-22 2:52PM EDT | 2,330.00 | 0.57 | 0.15 | 0.75 | -0.23 | -28.75% | 1 | 14 | 55.79% |
| GOOG211029P02340000 | 2021-10-19 11:34AM EDT | 2,340.00 | 0.48 | 0.00 | 0.80 | 0.00 | - | 2 | 18 | 53.81% |
| GOOG211029P02350000 | 2021-10-22 3:53PM EDT | 2,350.00 | 0.48 | 0.00 | 0.85 | 0.00 | - | 7 | 37 | 52.98% |
| GOOG211029P02360000 | 2021-10-22 12:47PM EDT | 2,360.00 | 0.95 | 0.50 | 0.95 | +0.57 | +150.00% | 11 | 22 | 55.35% |
| GOOG211029P02370000 | 2021-10-22 3:13PM EDT | 2,370.00 | 1.04 | 0.05 | 1.00 | +0.54 | +108.00% | 15 | 25 | 51.88% |
| GOOG211029P02380000 | 2021-10-22 3:15PM EDT | 2,380.00 | 1.00 | 0.40 | 1.00 | +0.50 | +100.00% | 10 | 18 | 52.54% |
| GOOG211029P02390000 | 2021-10-22 2:28PM EDT | 2,390.00 | 1.04 | 0.50 | 1.10 | +0.73 | +235.48% | 9 | 29 | 52.21% |
| GOOG211029P02400000 | 2021-10-22 3:55PM EDT | 2,400.00 | 0.90 | 0.45 | 1.10 | +0.26 | +40.62% | 49 | 76 | 50.71% |
| GOOG211029P02410000 | 2021-10-22 3:30PM EDT | 2,410.00 | 1.22 | 0.65 | 1.30 | -5.58 | -82.06% | 11 | 19 | 51.04% |
| GOOG211029P02420000 | 2021-10-22 1:22PM EDT | 2,420.00 | 1.71 | 0.70 | 1.45 | -0.09 | -5.00% | 29 | 22 | 50.44% |
| GOOG211029P02430000 | 2021-10-21 3:22PM EDT | 2,430.00 | 0.85 | 1.15 | 1.60 | 0.00 | - | 1 | 43 | 50.99% |
| GOOG211029P02440000 | 2021-10-22 2:39PM EDT | 2,440.00 | 1.70 | 1.00 | 1.70 | +0.85 | +100.00% | 4 | 32 | 51.34% |
| GOOG211029P02450000 | 2021-10-22 3:30PM EDT | 2,450.00 | 1.85 | 1.15 | 1.85 | +0.75 | +68.18% | 114 | 64 | 50.65% |
| GOOG211029P02460000 | 2021-10-22 3:42PM EDT | 2,460.00 | 1.98 | 1.30 | 2.05 | +0.90 | +83.33% | 35 | 25 | 50.12% |
| GOOG211029P02470000 | 2021-10-22 3:42PM EDT | 2,470.00 | 2.18 | 1.50 | 2.30 | -2.47 | -53.12% | 28 | 10 | 49.69% |
| GOOG211029P02480000 | 2021-10-22 3:00PM EDT | 2,480.00 | 2.70 | 1.70 | 2.50 | +1.45 | +116.00% | 23 | 54 | 48.98% |
| GOOG211029P02490000 | 2021-10-22 3:26PM EDT | 2,490.00 | 2.80 | 1.95 | 2.75 | +1.40 | +100.00% | 17 | 54 | 48.38% |
| GOOG211029P02500000 | 2021-10-22 3:42PM EDT | 2,500.00 | 2.97 | 2.20 | 3.00 | +1.43 | +92.86% | 150 | 183 | 47.69% |
| GOOG211029P02510000 | 2021-10-22 2:31PM EDT | 2,510.00 | 3.79 | 2.50 | 3.30 | +2.27 | +149.34% | 153 | 35 | 47.08% |
| GOOG211029P02520000 | 2021-10-22 3:59PM EDT | 2,520.00 | 3.10 | 2.90 | 3.70 | +1.04 | +50.49% | 19 | 168 | 46.64% |
| GOOG211029P02530000 | 2021-10-22 1:55PM EDT | 2,530.00 | 5.00 | 3.20 | 3.90 | +2.73 | +120.26% | 7 | 54 | 45.60% |
| GOOG211029P02540000 | 2021-10-22 2:39PM EDT | 2,540.00 | 5.26 | 3.70 | 4.30 | +3.15 | +149.29% | 18 | 103 | 44.99% |
| GOOG211029P02550000 | 2021-10-22 3:42PM EDT | 2,550.00 | 5.22 | 4.10 | 4.80 | +2.62 | +100.77% | 41 | 260 | 44.50% |
| GOOG211029P02560000 | 2021-10-22 3:58PM EDT | 2,560.00 | 5.02 | 4.80 | 5.40 | +1.96 | +64.05% | 15 | 62 | 44.10% |
| GOOG211029P02570000 | 2021-10-22 3:47PM EDT | 2,570.00 | 6.34 | 5.50 | 6.10 | +3.17 | +100.00% | 36 | 85 | 43.76% |
| GOOG211029P02580000 | 2021-10-22 3:59PM EDT | 2,580.00 | 6.50 | 6.30 | 6.90 | +2.80 | +75.68% | 45 | 42 | 43.45% |
| GOOG211029P02590000 | 2021-10-22 3:59PM EDT | 2,590.00 | 7.40 | 7.10 | 7.80 | +3.52 | +90.72% | 408 | 307 | 43.15% |
| GOOG211029P02600000 | 2021-10-22 3:59PM EDT | 2,600.00 | 8.38 | 8.10 | 8.80 | +4.11 | +96.25% | 283 | 141 | 42.84% |
| GOOG211029P02610000 | 2021-10-22 3:32PM EDT | 2,610.00 | 10.78 | 9.10 | 9.90 | +5.78 | +115.60% | 116 | 68 | 42.51% |
| GOOG211029P02615000 | 2021-10-22 2:19PM EDT | 2,615.00 | 13.65 | 9.80 | 10.50 | +8.25 | +152.78% | 39 | 76 | 42.36% |
| GOOG211029P02620000 | 2021-10-22 2:38PM EDT | 2,620.00 | 13.55 | 10.50 | 11.20 | +8.62 | +174.85% | 129 | 168 | 42.29% |
| GOOG211029P02625000 | 2021-10-22 3:58PM EDT | 2,625.00 | 11.50 | 11.20 | 12.00 | +5.67 | +97.26% | 144 | 145 | 42.30% |
| GOOG211029P02630000 | 2021-10-22 3:18PM EDT | 2,630.00 | 14.40 | 11.80 | 12.80 | +8.90 | +161.82% | 115 | 76 | 42.25% |
| GOOG211029P02635000 | 2021-10-22 3:56PM EDT | 2,635.00 | 12.99 | 12.80 | 13.60 | +6.90 | +113.30% | 31 | 28 | 42.16% |
| GOOG211029P02640000 | 2021-10-22 3:48PM EDT | 2,640.00 | 14.85 | 13.70 | 14.50 | +7.65 | +106.25% | 64 | 31 | 42.13% |
| GOOG211029P02645000 | 2021-10-22 3:44PM EDT | 2,645.00 | 16.42 | 14.60 | 15.60 | +8.77 | +114.64% | 38 | 26 | 42.27% |
| GOOG211029P02650000 | 2021-10-22 3:58PM EDT | 2,650.00 | 15.72 | 15.60 | 16.60 | +7.71 | +96.25% | 162 | 542 | 42.24% |
| GOOG211029P02655000 | 2021-10-22 3:45PM EDT | 2,655.00 | 18.30 | 16.60 | 17.60 | +9.64 | +111.32% | 62 | 368 | 42.17% |
| GOOG211029P02660000 | 2021-10-22 3:45PM EDT | 2,660.00 | 19.50 | 17.70 | 18.80 | +10.25 | +110.81% | 54 | 83 | 42.24% |
| GOOG211029P02665000 | 2021-10-22 3:47PM EDT | 2,665.00 | 19.62 | 18.90 | 20.10 | +11.32 | +136.39% | 39 | 28 | 42.36% |
| GOOG211029P02670000 | 2021-10-22 3:58PM EDT | 2,670.00 | 20.21 | 19.90 | 22.00 | +10.11 | +100.10% | 150 | 258 | 42.96% |
| GOOG211029P02675000 | 2021-10-22 3:15PM EDT | 2,675.00 | 25.06 | 21.30 | 22.80 | +15.76 | +169.46% | 61 | 206 | 42.51% |
| GOOG211029P02680000 | 2021-10-22 3:53PM EDT | 2,680.00 | 23.50 | 22.80 | 24.20 | +12.35 | +110.76% | 48 | 130 | 42.56% |
| GOOG211029P02685000 | 2021-10-22 3:40PM EDT | 2,685.00 | 26.61 | 24.20 | 25.60 | +16.01 | +151.04% | 66 | 65 | 42.55% |
| GOOG211029P02690000 | 2021-10-22 3:55PM EDT | 2,690.00 | 25.95 | 25.80 | 27.20 | +14.55 | +127.63% | 55 | 84 | 42.66% |
| GOOG211029P02695000 | 2021-10-22 3:49PM EDT | 2,695.00 | 29.37 | 27.30 | 28.80 | +17.32 | +143.73% | 58 | 120 | 42.72% |
| GOOG211029P02700000 | 2021-10-22 3:59PM EDT | 2,700.00 | 30.00 | 29.00 | 30.40 | +17.65 | +142.91% | 463 | 898 | 42.73% |
| GOOG211029P02705000 | 2021-10-22 3:04PM EDT | 2,705.00 | 36.25 | 30.70 | 32.20 | +21.40 | +144.11% | 68 | 163 | 42.84% |
| GOOG211029P02710000 | 2021-10-22 3:46PM EDT | 2,710.00 | 34.55 | 32.20 | 34.00 | +17.85 | +106.89% | 76 | 93 | 42.91% |
| GOOG211029P02715000 | 2021-10-22 3:59PM EDT | 2,715.00 | 34.40 | 34.40 | 35.80 | +19.80 | +135.62% | 21 | 53 | 42.93% |
| GOOG211029P02720000 | 2021-10-22 3:54PM EDT | 2,720.00 | 36.28 | 36.20 | 37.70 | +18.58 | +104.97% | 73 | 91 | 42.97% |
| GOOG211029P02725000 | 2021-10-22 1:00PM EDT | 2,725.00 | 47.40 | 38.30 | 39.80 | +30.20 | +175.58% | 26 | 68 | 43.12% |
| GOOG211029P02730000 | 2021-10-22 3:42PM EDT | 2,730.00 | 42.60 | 40.30 | 41.80 | +22.66 | +113.64% | 38 | 117 | 43.14% |
| GOOG211029P02735000 | 2021-10-22 3:51PM EDT | 2,735.00 | 43.74 | 42.30 | 43.80 | +22.39 | +104.87% | 55 | 86 | 43.11% |
| GOOG211029P02740000 | 2021-10-22 3:49PM EDT | 2,740.00 | 46.99 | 44.50 | 46.20 | +24.49 | +108.84% | 265 | 485 | 43.33% |
| GOOG211029P02745000 | 2021-10-22 3:51PM EDT | 2,745.00 | 48.05 | 46.50 | 50.20 | +26.90 | +127.19% | 94 | 66 | 44.65% |
| GOOG211029P02750000 | 2021-10-22 3:52PM EDT | 2,750.00 | 50.25 | 47.80 | 52.30 | +28.40 | +129.98% | 813 | 691 | 44.55% |
| GOOG211029P02755000 | 2021-10-22 3:58PM EDT | 2,755.00 | 51.45 | 50.20 | 54.50 | +26.13 | +103.20% | 376 | 44 | 44.48% |
| GOOG211029P02760000 | 2021-10-22 3:59PM EDT | 2,760.00 | 55.04 | 52.50 | 57.10 | +29.59 | +116.27% | 829 | 44 | 44.64% |
| GOOG211029P02765000 | 2021-10-22 3:59PM EDT | 2,765.00 | 57.29 | 55.70 | 59.20 | +30.41 | +113.13% | 370 | 47 | 44.41% |
| GOOG211029P02770000 | 2021-10-22 3:59PM EDT | 2,770.00 | 58.77 | 58.20 | 62.40 | +30.44 | +107.45% | 1,123 | 80 | 44.91% |
| GOOG211029P02775000 | 2021-10-22 3:58PM EDT | 2,775.00 | 61.23 | 60.30 | 64.60 | +27.76 | +82.94% | 1,684 | 33 | 44.65% |
| GOOG211029P02780000 | 2021-10-22 3:54PM EDT | 2,780.00 | 63.70 | 63.30 | 67.50 | +28.47 | +80.81% | 1,593 | 111 | 44.85% |
| GOOG211029P02785000 | 2021-10-22 3:52PM EDT | 2,785.00 | 67.57 | 66.00 | 70.00 | +30.32 | +81.40% | 1,916 | 81 | 44.72% |
| GOOG211029P02790000 | 2021-10-22 3:59PM EDT | 2,790.00 | 70.85 | 68.60 | 73.10 | +35.76 | +101.91% | 1,774 | 339 | 44.98% |
| GOOG211029P02795000 | 2021-10-22 3:50PM EDT | 2,795.00 | 72.68 | 71.40 | 75.70 | +35.43 | +95.11% | 1,044 | 104 | 44.83% |
| GOOG211029P02800000 | 2021-10-22 3:52PM EDT | 2,800.00 | 75.93 | 74.20 | 78.70 | +38.03 | +100.34% | 2,692 | 1,597 | 44.93% |
| GOOG211029P02805000 | 2021-10-22 3:37PM EDT | 2,805.00 | 78.32 | 77.00 | 82.00 | +37.56 | +92.15% | 888 | 626 | 45.19% |
| GOOG211029P02810000 | 2021-10-22 3:52PM EDT | 2,810.00 | 81.78 | 79.80 | 84.70 | +35.08 | +75.12% | 686 | 104 | 44.99% |
| GOOG211029P02815000 | 2021-10-22 3:37PM EDT | 2,815.00 | 84.30 | 82.70 | 87.60 | +39.37 | +87.63% | 1,167 | 634 | 44.88% |
| GOOG211029P02820000 | 2021-10-22 3:20PM EDT | 2,820.00 | 90.93 | 86.10 | 89.80 | +39.88 | +78.12% | 431 | 260 | 44.22% |
| GOOG211029P02825000 | 2021-10-22 3:52PM EDT | 2,825.00 | 91.20 | 87.20 | 94.10 | +42.40 | +86.89% | 566 | 417 | 45.05% |
| GOOG211029P02830000 | 2021-10-22 3:47PM EDT | 2,830.00 | 94.46 | 92.40 | 96.60 | +38.56 | +68.98% | 196 | 303 | 44.52% |
| GOOG211029P02835000 | 2021-10-22 3:32PM EDT | 2,835.00 | 100.30 | 95.60 | 98.90 | +41.30 | +70.00% | 64 | 91 | 43.77% |
| GOOG211029P02840000 | 2021-10-22 3:23PM EDT | 2,840.00 | 102.60 | 98.90 | 103.70 | +47.73 | +86.99% | 134 | 169 | 44.88% |
| GOOG211029P02845000 | 2021-10-22 1:45PM EDT | 2,845.00 | 117.05 | 102.10 | 106.50 | +54.37 | +86.74% | 37 | 89 | 44.42% |
| GOOG211029P02850000 | 2021-10-22 3:18PM EDT | 2,850.00 | 110.68 | 105.70 | 110.50 | +50.74 | +84.65% | 81 | 1,242 | 44.85% |
| GOOG211029P02855000 | 2021-10-22 1:57PM EDT | 2,855.00 | 125.44 | 108.90 | 113.40 | +55.47 | +79.28% | 16 | 58 | 44.38% |
| GOOG211029P02860000 | 2021-10-22 12:31PM EDT | 2,860.00 | 132.65 | 112.40 | 116.40 | +62.00 | +87.76% | 13 | 36 | 43.92% |
| GOOG211029P02865000 | 2021-10-22 12:07PM EDT | 2,865.00 | 131.35 | 116.10 | 121.40 | +57.05 | +76.78% | 1 | 32 | 45.05% |
| GOOG211029P02870000 | 2021-10-22 12:41PM EDT | 2,870.00 | 134.98 | 119.90 | 125.10 | +62.60 | +86.49% | 40 | 78 | 45.10% |
| GOOG211029P02875000 | 2021-10-22 12:41PM EDT | 2,875.00 | 138.93 | 123.40 | 128.80 | +58.08 | +71.84% | 37 | 66 | 45.10% |
| GOOG211029P02880000 | 2021-10-22 3:15PM EDT | 2,880.00 | 134.28 | 127.20 | 132.90 | +51.18 | +61.59% | 9 | 25 | 45.40% |
| GOOG211029P02885000 | 2021-10-20 1:21PM EDT | 2,885.00 | 85.59 | 131.10 | 134.70 | 0.00 | - | 4 | 6 | 43.65% |
| GOOG211029P02890000 | 2021-10-22 3:55PM EDT | 2,890.00 | 134.88 | 135.00 | 138.70 | +47.80 | +54.89% | 11 | 8 | 43.77% |
| GOOG211029P02895000 | 2021-10-22 10:12AM EDT | 2,895.00 | 142.00 | 136.10 | 142.60 | +56.30 | +65.69% | 11 | 21 | 43.75% |
| GOOG211029P02900000 | 2021-10-22 12:11PM EDT | 2,900.00 | 162.32 | 143.10 | 148.30 | +71.77 | +79.26% | 19 | 55 | 45.39% |
| GOOG211029P02905000 | 2021-10-20 3:12PM EDT | 2,905.00 | 92.00 | 146.80 | 152.50 | 0.00 | - | 2 | 14 | 45.61% |
| GOOG211029P02910000 | 2021-10-22 11:11AM EDT | 2,910.00 | 152.07 | 151.00 | 156.70 | +49.77 | +48.65% | 1 | 4 | 45.80% |
| GOOG211029P02915000 | 2021-10-14 9:39AM EDT | 2,915.00 | 140.40 | 155.10 | 161.80 | 0.00 | - | 1 | 2 | 46.85% |
| GOOG211029P02920000 | 2021-10-22 10:59AM EDT | 2,920.00 | 161.65 | 156.40 | 165.70 | +57.58 | +55.33% | 1 | 4 | 46.70% |
| GOOG211029P02930000 | 2021-10-21 9:58AM EDT | 2,930.00 | 116.86 | 164.80 | 175.30 | 0.00 | - | 1 | 7 | 48.13% |
| GOOG211029P02935000 | 2021-10-20 1:22PM EDT | 2,935.00 | 119.30 | 169.10 | 179.20 | 0.00 | - | 2 | 4 | 47.88% |
| GOOG211029P02945000 | 2021-10-22 2:56PM EDT | 2,945.00 | 188.48 | 179.30 | 185.80 | +14.48 | +8.32% | 50 | 2 | 45.86% |
| GOOG211029P02950000 | 2021-10-22 3:03PM EDT | 2,950.00 | 195.00 | 182.20 | 192.50 | +63.14 | +47.88% | 71 | 23 | 48.65% |
| GOOG211029P02960000 | 2021-10-22 9:59AM EDT | 2,960.00 | 194.03 | 193.70 | 201.10 | +60.54 | +45.35% | 1 | 2 | 48.72% |
| GOOG211029P03000000 | 2021-10-15 12:39PM EDT | 3,000.00 | 185.95 | 227.50 | 238.40 | 0.00 | - | 10 | 6 | 51.64% |
| GOOG211029P03050000 | 2021-10-04 10:36AM EDT | 3,050.00 | 418.94 | 275.00 | 286.50 | 0.00 | - | - | 3 | 56.11% |
| GOOG211029P03350000 | 2021-10-12 9:44AM EDT | 3,350.00 | 602.10 | 571.30 | 582.40 | 0.00 | - | - | 1 | 83.06% |
