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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG220204C01325000 | 2022-01-26 2:00PM EST | 1,325.00 | 1,314.90 | 1,332.60 | 1,348.00 | 0.00 | - | 1 | 1 | 263.66% |
| GOOG220204C01600000 | 2022-01-27 12:16PM EST | 1,600.00 | 1,018.11 | 1,057.50 | 1,073.00 | 0.00 | - | 1 | 4 | 199.71% |
| GOOG220204C01700000 | 2022-01-14 10:27AM EST | 1,700.00 | 1,100.39 | 957.50 | 973.00 | 0.00 | - | - | 1 | 178.97% |
| GOOG220204C01800000 | 2022-01-27 12:13PM EST | 1,800.00 | 822.50 | 857.60 | 872.80 | 0.00 | - | 1 | 5 | 158.44% |
| GOOG220204C01900000 | 2022-01-12 3:19PM EST | 1,900.00 | 937.66 | 757.80 | 773.00 | 0.00 | - | - | 0 | 140.43% |
| GOOG220204C02000000 | 2022-01-27 9:57AM EST | 2,000.00 | 630.50 | 657.40 | 673.00 | 0.00 | - | 1 | 1 | 122.35% |
| GOOG220204C02150000 | 2022-01-25 10:16AM EST | 2,150.00 | 419.30 | 509.30 | 526.00 | 0.00 | - | - | 2 | 75.71% |
| GOOG220204C02200000 | 2022-01-28 12:48PM EST | 2,200.00 | 432.00 | 460.50 | 476.70 | -2.40 | -0.55% | 3 | 34 | 73.45% |
| GOOG220204C02210000 | 2022-01-25 9:48AM EST | 2,210.00 | 349.70 | 450.80 | 467.00 | 0.00 | - | - | 1 | 73.25% |
| GOOG220204C02275000 | 2022-01-18 12:09AM EST | 2,275.00 | 494.10 | 387.60 | 404.00 | 0.00 | - | - | 1 | 69.74% |
| GOOG220204C02300000 | 2022-01-28 3:32PM EST | 2,300.00 | 338.05 | 363.50 | 380.00 | +26.05 | +8.35% | 1 | 12 | 68.27% |
| GOOG220204C02320000 | 2022-01-11 9:49AM EST | 2,320.00 | 435.18 | 344.40 | 360.90 | 0.00 | - | 1 | 1 | 67.13% |
| GOOG220204C02325000 | 2022-01-28 3:55PM EST | 2,325.00 | 341.85 | 339.70 | 356.00 | +80.62 | +30.86% | 2 | 0 | 66.75% |
| GOOG220204C02340000 | 2022-01-21 9:46AM EST | 2,340.00 | 353.50 | 325.50 | 341.20 | 0.00 | - | 1 | 1 | 65.31% |
| GOOG220204C02350000 | 2022-01-24 3:19PM EST | 2,350.00 | 232.10 | 316.00 | 332.30 | 0.00 | - | - | 1 | 65.22% |
| GOOG220204C02375000 | 2022-01-24 9:30AM EST | 2,375.00 | 187.10 | 292.70 | 309.00 | 0.00 | - | - | 1 | 63.97% |
| GOOG220204C02380000 | 2022-01-20 12:37PM EST | 2,380.00 | 371.80 | 288.00 | 304.60 | 0.00 | - | 1 | 2 | 63.83% |
| GOOG220204C02390000 | 2022-01-26 9:33AM EST | 2,390.00 | 228.20 | 278.80 | 294.90 | 0.00 | - | 1 | 2 | 62.94% |
| GOOG220204C02400000 | 2022-01-27 12:45PM EST | 2,400.00 | 228.10 | 269.60 | 283.80 | 0.00 | - | 2 | 12 | 60.93% |
| GOOG220204C02410000 | 2022-01-24 12:21PM EST | 2,410.00 | 159.39 | 262.30 | 276.60 | 0.00 | - | - | 8 | 63.14% |
| GOOG220204C02420000 | 2022-01-25 12:48PM EST | 2,420.00 | 169.30 | 252.70 | 265.70 | 0.00 | - | 2 | 23 | 60.94% |
| GOOG220204C02430000 | 2022-01-28 3:50PM EST | 2,430.00 | 238.16 | 242.50 | 259.30 | +71.36 | +42.78% | 1 | 7 | 61.33% |
| GOOG220204C02440000 | 2022-01-25 9:35AM EST | 2,440.00 | 172.50 | 234.50 | 247.90 | 0.00 | - | - | 5 | 59.80% |
| GOOG220204C02450000 | 2022-01-28 2:58PM EST | 2,450.00 | 210.29 | 224.80 | 239.00 | +39.29 | +22.98% | 3 | 2 | 58.74% |
| GOOG220204C02460000 | 2022-01-25 2:08PM EST | 2,460.00 | 160.71 | 218.20 | 229.70 | 0.00 | - | - | 2 | 59.20% |
| GOOG220204C02470000 | 2022-01-27 3:13PM EST | 2,470.00 | 160.90 | 209.70 | 221.40 | 0.00 | - | 2 | 4 | 58.97% |
| GOOG220204C02480000 | 2022-01-28 2:13PM EST | 2,480.00 | 176.70 | 199.50 | 214.00 | +27.00 | +18.04% | 2 | 39 | 58.21% |
| GOOG220204C02490000 | 2022-01-27 12:10PM EST | 2,490.00 | 168.61 | 192.90 | 205.50 | 0.00 | - | 1 | 14 | 58.63% |
| GOOG220204C02500000 | 2022-01-28 3:50PM EST | 2,500.00 | 178.27 | 184.00 | 197.50 | +30.37 | +20.53% | 22 | 39 | 58.02% |
| GOOG220204C02505000 | 2022-01-26 2:48PM EST | 2,505.00 | 132.00 | 180.60 | 193.00 | 0.00 | - | 4 | 5 | 57.93% |
| GOOG220204C02510000 | 2022-01-28 10:18AM EST | 2,510.00 | 134.67 | 176.50 | 189.00 | +11.19 | +9.06% | 1 | 2 | 57.72% |
| GOOG220204C02515000 | 2022-01-25 10:42AM EST | 2,515.00 | 119.50 | 172.60 | 185.00 | 0.00 | - | - | 2 | 57.58% |
| GOOG220204C02520000 | 2022-01-26 11:39AM EST | 2,520.00 | 142.41 | 168.60 | 181.00 | -8.97 | -5.93% | 1 | 37 | 57.36% |
| GOOG220204C02525000 | 2022-01-24 3:37PM EST | 2,525.00 | 130.35 | 164.60 | 177.00 | 0.00 | - | 1 | 6 | 57.11% |
| GOOG220204C02530000 | 2022-01-27 11:28AM EST | 2,530.00 | 139.61 | 159.00 | 173.40 | 0.00 | - | 1 | 15 | 56.32% |
| GOOG220204C02535000 | 2022-01-28 3:50PM EST | 2,535.00 | 152.35 | 156.80 | 169.30 | +10.35 | +7.29% | 1 | 24 | 56.75% |
| GOOG220204C02540000 | 2022-01-28 1:31PM EST | 2,540.00 | 140.01 | 151.00 | 165.50 | +1.11 | +0.80% | 1 | 37 | 55.75% |
| GOOG220204C02545000 | 2022-01-28 2:26PM EST | 2,545.00 | 122.32 | 149.10 | 161.50 | -13.26 | -9.78% | 4 | 20 | 56.28% |
| GOOG220204C02550000 | 2022-01-28 3:45PM EST | 2,550.00 | 135.60 | 145.50 | 155.00 | +29.80 | +28.17% | 10 | 20 | 55.03% |
| GOOG220204C02555000 | 2022-01-28 2:50PM EST | 2,555.00 | 127.00 | 141.90 | 154.00 | +2.30 | +1.84% | 3 | 16 | 56.01% |
| GOOG220204C02560000 | 2022-01-28 2:48PM EST | 2,560.00 | 122.49 | 138.20 | 150.50 | -9.51 | -7.20% | 2 | 12 | 55.89% |
| GOOG220204C02565000 | 2022-01-27 2:34PM EST | 2,565.00 | 107.50 | 132.50 | 147.00 | 0.00 | - | 4 | 2 | 54.96% |
| GOOG220204C02570000 | 2022-01-27 12:06PM EST | 2,570.00 | 93.00 | 129.00 | 143.50 | -24.80 | -21.05% | 1 | 31 | 54.86% |
| GOOG220204C02575000 | 2022-01-28 11:31AM EST | 2,575.00 | 110.00 | 125.00 | 139.50 | +19.00 | +20.88% | 8 | 6 | 54.35% |
| GOOG220204C02580000 | 2022-01-28 11:48AM EST | 2,580.00 | 114.80 | 121.50 | 136.00 | +26.50 | +30.01% | 19 | 10 | 54.20% |
| GOOG220204C02585000 | 2022-01-28 2:22PM EST | 2,585.00 | 99.46 | 118.50 | 132.50 | +23.26 | +30.52% | 6 | 1 | 54.20% |
| GOOG220204C02590000 | 2022-01-28 2:30PM EST | 2,590.00 | 93.60 | 115.50 | 129.50 | +12.00 | +14.71% | 39 | 8 | 54.34% |
| GOOG220204C02595000 | 2022-01-28 1:21PM EST | 2,595.00 | 98.00 | 111.50 | 126.00 | +20.09 | +25.79% | 3 | 9 | 53.91% |
| GOOG220204C02600000 | 2022-01-28 3:57PM EST | 2,600.00 | 113.00 | 108.50 | 122.50 | +33.00 | +41.25% | 71 | 79 | 53.80% |
| GOOG220204C02605000 | 2022-01-28 2:30PM EST | 2,605.00 | 85.10 | 105.10 | 118.40 | -20.95 | -19.75% | 8 | 17 | 53.31% |
| GOOG220204C02610000 | 2022-01-28 3:56PM EST | 2,610.00 | 105.00 | 102.10 | 116.10 | +32.00 | +43.84% | 30 | 32 | 53.57% |
| GOOG220204C02615000 | 2022-01-28 12:13PM EST | 2,615.00 | 94.70 | 100.50 | 109.50 | +13.60 | +16.77% | 6 | 19 | 52.76% |
| GOOG220204C02620000 | 2022-01-28 2:34PM EST | 2,620.00 | 77.00 | 98.00 | 106.50 | -1.00 | -1.28% | 17 | 30 | 52.89% |
| GOOG220204C02625000 | 2022-01-28 3:48PM EST | 2,625.00 | 90.00 | 94.50 | 103.50 | +14.10 | +18.58% | 8 | 8 | 52.62% |
| GOOG220204C02630000 | 2022-01-28 2:54PM EST | 2,630.00 | 78.62 | 91.50 | 100.50 | +7.02 | +9.80% | 11 | 17 | 52.50% |
| GOOG220204C02635000 | 2022-01-28 3:39PM EST | 2,635.00 | 87.70 | 90.90 | 97.50 | +5.97 | +7.30% | 32 | 9 | 53.17% |
| GOOG220204C02640000 | 2022-01-28 3:59PM EST | 2,640.00 | 89.54 | 87.90 | 94.50 | +21.64 | +31.87% | 52 | 20 | 52.97% |
| GOOG220204C02645000 | 2022-01-28 3:57PM EST | 2,645.00 | 85.90 | 85.00 | 91.50 | +25.90 | +43.17% | 21 | 5 | 52.78% |
| GOOG220204C02650000 | 2022-01-28 3:59PM EST | 2,650.00 | 82.20 | 82.00 | 88.50 | +24.90 | +43.46% | 113 | 52 | 52.51% |
| GOOG220204C02655000 | 2022-01-28 3:50PM EST | 2,655.00 | 76.00 | 77.00 | 84.50 | +24.40 | +47.29% | 17 | 16 | 51.19% |
| GOOG220204C02660000 | 2022-01-28 3:59PM EST | 2,660.00 | 77.95 | 75.00 | 83.00 | +20.80 | +36.40% | 111 | 48 | 51.72% |
| GOOG220204C02665000 | 2022-01-28 3:59PM EST | 2,665.00 | 75.34 | 71.50 | 79.80 | +18.74 | +33.11% | 90 | 7 | 51.11% |
| GOOG220204C02670000 | 2022-01-28 3:18PM EST | 2,670.00 | 72.41 | 70.90 | 77.10 | +27.31 | +60.55% | 13 | 15 | 51.63% |
| GOOG220204C02675000 | 2022-01-28 3:37PM EST | 2,675.00 | 59.70 | 68.20 | 73.60 | +10.40 | +21.10% | 4 | 14 | 51.13% |
| GOOG220204C02680000 | 2022-01-28 3:42PM EST | 2,680.00 | 57.60 | 65.60 | 71.60 | +14.88 | +34.83% | 12 | 36 | 51.13% |
| GOOG220204C02690000 | 2022-01-28 3:59PM EST | 2,690.00 | 62.50 | 60.50 | 66.70 | +22.20 | +55.09% | 23 | 25 | 50.76% |
| GOOG220204C02695000 | 2022-01-28 3:06PM EST | 2,695.00 | 50.61 | 58.10 | 63.50 | +3.71 | +7.91% | 10 | 10 | 50.31% |
| GOOG220204C02700000 | 2022-01-28 3:57PM EST | 2,700.00 | 55.50 | 55.90 | 58.00 | +21.30 | +62.28% | 388 | 463 | 49.83% |
| GOOG220204C02705000 | 2022-01-28 3:58PM EST | 2,705.00 | 54.00 | 53.20 | 59.70 | +18.80 | +53.41% | 12 | 20 | 50.17% |
| GOOG220204C02710000 | 2022-01-28 3:10PM EST | 2,710.00 | 44.49 | 50.90 | 57.60 | +7.19 | +19.28% | 43 | 126 | 50.02% |
| GOOG220204C02715000 | 2022-01-28 3:57PM EST | 2,715.00 | 48.60 | 48.80 | 53.60 | +17.60 | +56.77% | 88 | 17 | 50.92% |
| GOOG220204C02720000 | 2022-01-28 3:58PM EST | 2,720.00 | 45.50 | 46.60 | 50.40 | +15.63 | +52.33% | 150 | 169 | 50.01% |
| GOOG220204C02725000 | 2022-01-28 1:09PM EST | 2,725.00 | 35.90 | 44.60 | 50.10 | +7.20 | +25.09% | 27 | 16 | 51.09% |
| GOOG220204C02730000 | 2022-01-28 3:52PM EST | 2,730.00 | 41.80 | 42.50 | 45.60 | +14.30 | +52.00% | 45 | 106 | 49.17% |
| GOOG220204C02735000 | 2022-01-28 3:52PM EST | 2,735.00 | 39.00 | 40.90 | 46.30 | +13.20 | +51.16% | 95 | 36 | 50.91% |
| GOOG220204C02740000 | 2022-01-28 3:59PM EST | 2,740.00 | 39.90 | 39.00 | 42.50 | +11.90 | +42.50% | 41 | 122 | 49.39% |
| GOOG220204C02745000 | 2022-01-28 3:14PM EST | 2,745.00 | 31.80 | 36.80 | 41.10 | +7.70 | +31.95% | 19 | 32 | 49.56% |
| GOOG220204C02750000 | 2022-01-28 3:59PM EST | 2,750.00 | 36.03 | 35.20 | 37.80 | +12.73 | +54.64% | 105 | 94 | 48.29% |
| GOOG220204C02755000 | 2022-01-28 1:43PM EST | 2,755.00 | 31.44 | 33.10 | 36.70 | +9.70 | +44.62% | 20 | 43 | 48.61% |
| GOOG220204C02760000 | 2022-01-28 3:51PM EST | 2,760.00 | 31.43 | 31.60 | 34.30 | +8.33 | +36.06% | 23 | 48 | 47.91% |
| GOOG220204C02765000 | 2022-01-28 1:09PM EST | 2,765.00 | 24.00 | 29.90 | 34.30 | +3.25 | +15.66% | 9 | 82 | 49.01% |
| GOOG220204C02770000 | 2022-01-28 3:33PM EST | 2,770.00 | 24.50 | 28.60 | 31.10 | +3.20 | +15.02% | 11 | 29 | 47.59% |
| GOOG220204C02775000 | 2022-01-28 3:59PM EST | 2,775.00 | 28.50 | 27.10 | 29.60 | +9.80 | +52.41% | 9 | 20 | 47.45% |
| GOOG220204C02780000 | 2022-01-28 3:43PM EST | 2,780.00 | 26.50 | 25.50 | 28.10 | +8.10 | +44.02% | 11 | 32 | 47.27% |
| GOOG220204C02785000 | 2022-01-28 1:29PM EST | 2,785.00 | 20.20 | 24.10 | 26.70 | -0.53 | -2.56% | 18 | 60 | 47.12% |
| GOOG220204C02790000 | 2022-01-28 3:44PM EST | 2,790.00 | 21.80 | 22.80 | 25.30 | +4.70 | +27.49% | 11 | 67 | 46.94% |
| GOOG220204C02795000 | 2022-01-28 2:47PM EST | 2,795.00 | 18.19 | 21.50 | 24.10 | -1.43 | -7.29% | 25 | 31 | 46.89% |
| GOOG220204C02800000 | 2022-01-28 3:59PM EST | 2,800.00 | 21.70 | 20.40 | 22.60 | +8.70 | +66.92% | 245 | 284 | 46.53% |
| GOOG220204C02805000 | 2022-01-28 3:59PM EST | 2,805.00 | 20.20 | 19.20 | 21.40 | +7.00 | +53.03% | 12 | 49 | 46.39% |
| GOOG220204C02810000 | 2022-01-28 3:55PM EST | 2,810.00 | 18.90 | 18.10 | 20.00 | +5.60 | +42.11% | 19 | 77 | 46.02% |
| GOOG220204C02815000 | 2022-01-28 3:50PM EST | 2,815.00 | 18.00 | 17.10 | 19.40 | +9.77 | +118.71% | 4 | 80 | 46.36% |
| GOOG220204C02820000 | 2022-01-28 3:57PM EST | 2,820.00 | 16.75 | 16.20 | 17.80 | +1.75 | +11.67% | 9 | 63 | 45.71% |
| GOOG220204C02825000 | 2022-01-28 3:47PM EST | 2,825.00 | 15.10 | 15.20 | 17.40 | +4.85 | +47.32% | 20 | 15 | 46.19% |
| GOOG220204C02830000 | 2022-01-28 3:59PM EST | 2,830.00 | 15.00 | 14.40 | 16.50 | +6.00 | +66.67% | 43 | 74 | 46.14% |
| GOOG220204C02835000 | 2022-01-28 3:54PM EST | 2,835.00 | 14.00 | 13.50 | 15.60 | +6.00 | +75.00% | 6 | 10 | 46.05% |
| GOOG220204C02840000 | 2022-01-28 3:54PM EST | 2,840.00 | 13.20 | 12.80 | 14.50 | +3.60 | +37.50% | 27 | 36 | 45.70% |
| GOOG220204C02845000 | 2022-01-28 2:48PM EST | 2,845.00 | 11.00 | 12.00 | 13.30 | +3.10 | +39.24% | 19 | 56 | 45.18% |
| GOOG220204C02850000 | 2022-01-28 3:58PM EST | 2,850.00 | 11.60 | 11.30 | 14.00 | +3.68 | +46.46% | 51 | 150 | 46.77% |
| GOOG220204C02855000 | 2022-01-28 3:26PM EST | 2,855.00 | 10.00 | 10.60 | 12.00 | -0.72 | -6.72% | 5 | 15 | 45.26% |
| GOOG220204C02860000 | 2022-01-28 3:44PM EST | 2,860.00 | 10.00 | 10.00 | 11.30 | +0.70 | +7.53% | 5 | 74 | 45.18% |
| GOOG220204C02865000 | 2022-01-28 3:46PM EST | 2,865.00 | 9.50 | 9.40 | 10.70 | -1.50 | -13.64% | 6 | 14 | 45.18% |
| GOOG220204C02870000 | 2022-01-28 3:56PM EST | 2,870.00 | 9.55 | 8.80 | 10.40 | +1.45 | +17.90% | 16 | 18 | 45.55% |
| GOOG220204C02875000 | 2022-01-28 3:31PM EST | 2,875.00 | 7.50 | 8.20 | 9.80 | +1.90 | +33.93% | 27 | 18 | 45.50% |
| GOOG220204C02880000 | 2022-01-28 3:57PM EST | 2,880.00 | 8.24 | 7.70 | 9.30 | +1.61 | +24.28% | 11 | 32 | 45.54% |
| GOOG220204C02885000 | 2022-01-28 2:15PM EST | 2,885.00 | 6.40 | 7.20 | 8.60 | -0.60 | -8.57% | 2 | 18 | 45.27% |
| GOOG220204C02890000 | 2022-01-28 3:56PM EST | 2,890.00 | 7.60 | 6.90 | 8.20 | +0.70 | +10.14% | 2 | 20 | 45.39% |
| GOOG220204C02895000 | 2022-01-28 2:54PM EST | 2,895.00 | 6.70 | 6.40 | 7.90 | +2.30 | +52.27% | 6 | 16 | 45.63% |
| GOOG220204C02900000 | 2022-01-28 3:59PM EST | 2,900.00 | 6.80 | 6.00 | 7.00 | +2.64 | +63.46% | 162 | 144 | 44.89% |
| GOOG220204C02905000 | 2022-01-28 1:06PM EST | 2,905.00 | 5.00 | 5.60 | 6.70 | +0.80 | +19.05% | 8 | 9 | 45.07% |
| GOOG220204C02910000 | 2022-01-28 2:12PM EST | 2,910.00 | 5.30 | 5.30 | 6.40 | +0.70 | +15.22% | 7 | 9 | 45.22% |
| GOOG220204C02915000 | 2022-01-28 1:12PM EST | 2,915.00 | 4.40 | 4.90 | 6.30 | -0.77 | -14.89% | 3 | 16 | 45.71% |
| GOOG220204C02920000 | 2022-01-28 1:30PM EST | 2,920.00 | 5.30 | 4.60 | 5.80 | -0.25 | -4.50% | 2 | 15 | 45.45% |
| GOOG220204C02925000 | 2022-01-28 3:49PM EST | 2,925.00 | 4.80 | 4.30 | 5.60 | +1.52 | +46.34% | 34 | 24 | 45.72% |
| GOOG220204C02930000 | 2022-01-28 2:06PM EST | 2,930.00 | 4.65 | 4.00 | 5.10 | +1.45 | +45.31% | 15 | 23 | 45.37% |
| GOOG220204C02935000 | 2022-01-28 12:21PM EST | 2,935.00 | 3.80 | 4.30 | 4.80 | -0.93 | -19.66% | 2 | 33 | 45.38% |
| GOOG220204C02940000 | 2022-01-28 3:59PM EST | 2,940.00 | 4.00 | 3.50 | 4.70 | +1.02 | +34.23% | 28 | 40 | 45.79% |
| GOOG220204C02945000 | 2022-01-27 11:22AM EST | 2,945.00 | 3.90 | 3.10 | 5.00 | 0.00 | - | 1 | 48 | 47.03% |
| GOOG220204C02950000 | 2022-01-28 3:30PM EST | 2,950.00 | 3.35 | 2.90 | 4.80 | +0.50 | +17.54% | 81 | 179 | 47.22% |
| GOOG220204C02955000 | 2022-01-28 3:53PM EST | 2,955.00 | 3.40 | 2.75 | 4.50 | -0.87 | -20.37% | 13 | 12 | 47.17% |
| GOOG220204C02960000 | 2022-01-28 3:59PM EST | 2,960.00 | 3.21 | 2.85 | 4.30 | -0.49 | -13.24% | 56 | 36 | 47.31% |
| GOOG220204C02965000 | 2022-01-28 9:46AM EST | 2,965.00 | 1.87 | 2.40 | 3.50 | -1.53 | -45.00% | 1 | 6 | 45.94% |
| GOOG220204C02970000 | 2022-01-28 3:23PM EST | 2,970.00 | 2.65 | 2.25 | 3.90 | +0.35 | +15.22% | 7 | 81 | 47.53% |
| GOOG220204C02975000 | 2022-01-26 3:03PM EST | 2,975.00 | 2.00 | 2.15 | 3.70 | 0.00 | - | 9 | 16 | 47.61% |
| GOOG220204C02980000 | 2022-01-28 1:21PM EST | 2,980.00 | 2.35 | 2.00 | 3.00 | +0.18 | +8.29% | 4 | 65 | 46.27% |
| GOOG220204C02985000 | 2022-01-26 1:08PM EST | 2,985.00 | 3.39 | 1.90 | 3.40 | 0.00 | - | 4 | 49 | 47.96% |
| GOOG220204C02990000 | 2022-01-28 12:56PM EST | 2,990.00 | 1.84 | 1.90 | 3.20 | -0.21 | -10.24% | 1 | 50 | 47.96% |
| GOOG220204C02995000 | 2022-01-26 12:32PM EST | 2,995.00 | 3.00 | 1.65 | 3.10 | 0.00 | - | 2 | 14 | 48.22% |
| GOOG220204C03000000 | 2022-01-28 3:58PM EST | 3,000.00 | 2.10 | 2.05 | 2.10 | +0.50 | +31.25% | 146 | 322 | 45.48% |
| GOOG220204C03005000 | 2022-01-28 3:56PM EST | 3,005.00 | 2.05 | 1.90 | 2.75 | -0.34 | -14.23% | 8 | 58 | 48.25% |
| GOOG220204C03010000 | 2022-01-28 12:30PM EST | 3,010.00 | 1.48 | 1.30 | 2.60 | -0.57 | -27.80% | 70 | 116 | 48.30% |
| GOOG220204C03015000 | 2022-01-24 9:37AM EST | 3,015.00 | 3.05 | 1.20 | 2.45 | 0.00 | - | 106 | 106 | 48.32% |
| GOOG220204C03020000 | 2022-01-28 2:15PM EST | 3,020.00 | 1.60 | 1.10 | 2.30 | -0.16 | -9.09% | 2 | 140 | 48.32% |
| GOOG220204C03025000 | 2022-01-28 2:53PM EST | 3,025.00 | 1.62 | 1.30 | 2.00 | 0.00 | - | 5 | 2 | 47.70% |
| GOOG220204C03030000 | 2022-01-28 12:45PM EST | 3,030.00 | 1.25 | 0.90 | 2.05 | -1.25 | -50.00% | 10 | 12 | 48.41% |
| GOOG220204C03035000 | 2022-01-24 9:40AM EST | 3,035.00 | 2.40 | 0.80 | 1.90 | 0.00 | - | 1 | 14 | 48.31% |
| GOOG220204C03040000 | 2022-01-26 3:27PM EST | 3,040.00 | 1.25 | 0.70 | 1.80 | 0.00 | - | 8 | 62 | 48.39% |
| GOOG220204C03050000 | 2022-01-28 3:22PM EST | 3,050.00 | 1.20 | 0.60 | 1.60 | -0.80 | -40.00% | 3 | 244 | 48.47% |
| GOOG220204C03060000 | 2022-01-28 12:00PM EST | 3,060.00 | 1.15 | 0.45 | 1.45 | +0.15 | +15.00% | 3 | 242 | 48.71% |
| GOOG220204C03070000 | 2022-01-28 10:16AM EST | 3,070.00 | 0.70 | 0.40 | 1.35 | -0.20 | -22.22% | 1 | 5 | 49.14% |
| GOOG220204C03080000 | 2022-01-26 2:03PM EST | 3,080.00 | 1.59 | 0.30 | 1.25 | 0.00 | - | 1 | 18 | 49.52% |
| GOOG220204C03090000 | 2022-01-27 3:41PM EST | 3,090.00 | 0.72 | 0.50 | 1.15 | 0.00 | - | 25 | 42 | 49.85% |
| GOOG220204C03100000 | 2022-01-28 3:59PM EST | 3,100.00 | 0.80 | 0.35 | 1.00 | +0.15 | +23.08% | 29 | 86 | 49.78% |
| GOOG220204C03110000 | 2022-01-28 3:21PM EST | 3,110.00 | 0.60 | 0.10 | 1.05 | -0.45 | -42.86% | 22 | 5 | 51.04% |
| GOOG220204C03120000 | 2022-01-27 2:44PM EST | 3,120.00 | 0.60 | 0.05 | 1.00 | 0.00 | - | 3 | 16 | 51.59% |
| GOOG220204C03130000 | 2022-01-26 1:01PM EST | 3,130.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 52.11% |
| GOOG220204C03140000 | 2022-01-13 12:00PM EST | 3,140.00 | 1.03 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 52.61% |
| GOOG220204C03150000 | 2022-01-28 1:30PM EST | 3,150.00 | 0.50 | 0.00 | 0.85 | -0.45 | -47.37% | 4 | 15 | 53.08% |
| GOOG220204C03160000 | 2022-01-28 2:41PM EST | 3,160.00 | 0.43 | 0.00 | 0.85 | -2.07 | -82.80% | 1 | 4 | 53.96% |
| GOOG220204C03170000 | 2022-01-14 2:10PM EST | 3,170.00 | 4.30 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 50.00% |
| GOOG220204C03180000 | 2022-01-21 9:37AM EST | 3,180.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 50.42% |
| GOOG220204C03190000 | 2022-01-14 9:43AM EST | 3,190.00 | 3.75 | 0.00 | 0.70 | 0.00 | - | 20 | 23 | 50.81% |
| GOOG220204C03200000 | 2022-01-28 3:14PM EST | 3,200.00 | 0.40 | 0.00 | 0.55 | +0.10 | +33.33% | 3 | 56 | 50.24% |
| GOOG220204C03210000 | 2022-01-26 3:36PM EST | 3,210.00 | 0.43 | 0.00 | 0.70 | 0.00 | - | 2 | 4 | 52.34% |
| GOOG220204C03220000 | 2022-01-12 1:12PM EST | 3,220.00 | 3.60 | 0.00 | 0.65 | 0.00 | - | 2 | 17 | 52.69% |
| GOOG220204C03230000 | 2022-01-11 10:41AM EST | 3,230.00 | 2.30 | 0.00 | 0.65 | 0.00 | - | 1 | 26 | 53.47% |
| GOOG220204C03240000 | 2022-01-10 9:37AM EST | 3,240.00 | 2.06 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 54.22% |
| GOOG220204C03250000 | 2022-01-26 2:11PM EST | 3,250.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 2 | 35 | 54.49% |
| GOOG220204C03270000 | 2022-01-05 2:58PM EST | 3,270.00 | 3.50 | 0.00 | 0.60 | 0.00 | - | - | 0 | 56.01% |
| GOOG220204C03280000 | 2022-01-12 11:42AM EST | 3,280.00 | 2.94 | 0.00 | 0.60 | 0.00 | - | 2 | 22 | 56.74% |
| GOOG220204C03300000 | 2022-01-26 10:55AM EST | 3,300.00 | 0.58 | 0.00 | 0.55 | 0.00 | - | 6 | 123 | 57.67% |
| GOOG220204C03330000 | 2022-01-14 11:25AM EST | 3,330.00 | 1.30 | 0.00 | 0.55 | 0.00 | - | - | 2 | 59.84% |
| GOOG220204C03350000 | 2022-01-24 9:35AM EST | 3,350.00 | 1.07 | 0.00 | 0.50 | 0.00 | - | 29 | 67 | 60.69% |
| GOOG220204C03360000 | 2022-01-03 2:58PM EST | 3,360.00 | 3.40 | 0.00 | 0.50 | 0.00 | - | - | 3 | 61.38% |
| GOOG220204C03390000 | 2022-01-12 3:07PM EST | 3,390.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | - | 20 | 63.48% |
| GOOG220204C03400000 | 2022-01-11 9:36AM EST | 3,400.00 | 0.44 | 0.00 | 0.50 | 0.00 | - | 12 | 16 | 64.16% |
| GOOG220204C03450000 | 2022-01-18 9:34AM EST | 3,450.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 16 | 67.58% |
| GOOG220204C03500000 | 2022-01-06 3:49PM EST | 3,500.00 | 0.66 | 0.00 | 0.50 | 0.00 | - | 6 | 7 | 70.90% |
| GOOG220204C03550000 | 2022-01-12 10:45AM EST | 3,550.00 | 0.67 | 0.20 | 0.50 | 0.00 | - | - | 1 | 76.71% |
| GOOG220204C03600000 | 2022-01-06 3:56PM EST | 3,600.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 6 | 26 | 77.39% |
| GOOG220204C03700000 | 2022-01-06 3:15PM EST | 3,700.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 8 | 24 | 82.81% |
| GOOG220204C03800000 | 2022-01-04 3:52PM EST | 3,800.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 88.82% |
| GOOG220204C03900000 | 2022-01-20 9:52AM EST | 3,900.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 5 | 24 | 94.63% |
| GOOG220204C04200000 | 2022-01-20 11:39AM EST | 4,200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 147 | 93.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG220204P01400000 | 2022-01-25 3:04PM EST | 1,400.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 1 | 159.96% |
| GOOG220204P01425000 | 2022-01-21 9:42AM EST | 1,425.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 155.86% |
| GOOG220204P01600000 | 2022-01-28 2:20PM EST | 1,600.00 | 0.20 | 0.00 | 0.50 | +0.10 | +100.00% | 2 | 35 | 129.98% |
| GOOG220204P01650000 | 2022-01-24 12:00PM EST | 1,650.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | - | 1 | 113.09% |
| GOOG220204P01675000 | 2022-01-25 3:30PM EST | 1,675.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | - | 5 | 109.77% |
| GOOG220204P01700000 | 2022-01-26 2:46PM EST | 1,700.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 115.63% |
| GOOG220204P01750000 | 2022-01-25 10:15AM EST | 1,750.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 2 | 109.67% |
| GOOG220204P01775000 | 2022-01-25 11:29AM EST | 1,775.00 | 1.05 | 0.00 | 0.55 | 0.00 | - | 3 | 2 | 106.30% |
| GOOG220204P01800000 | 2022-01-26 10:04AM EST | 1,800.00 | 0.56 | 0.00 | 0.60 | 0.00 | - | 1 | 38 | 103.81% |
| GOOG220204P01825000 | 2022-01-26 9:59AM EST | 1,825.00 | 0.90 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 100.44% |
| GOOG220204P01850000 | 2022-01-28 3:55PM EST | 1,850.00 | 0.20 | 0.00 | 0.65 | -0.35 | -63.64% | 4 | 24 | 97.95% |
| GOOG220204P01875000 | 2022-01-26 1:11PM EST | 1,875.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 95.36% |
| GOOG220204P01900000 | 2022-01-28 2:20PM EST | 1,900.00 | 0.45 | 0.20 | 0.75 | -0.35 | -43.75% | 21 | 8 | 95.12% |
| GOOG220204P01925000 | 2022-01-26 2:43PM EST | 1,925.00 | 1.10 | 0.10 | 0.85 | 0.00 | - | 1 | 3 | 91.77% |
| GOOG220204P01950000 | 2022-01-28 2:32PM EST | 1,950.00 | 0.50 | 0.15 | 0.90 | -5.48 | -91.64% | 2 | 2 | 89.45% |
| GOOG220204P01975000 | 2022-01-25 12:42PM EST | 1,975.00 | 4.60 | 0.15 | 1.00 | 0.00 | - | - | 2 | 87.06% |
| GOOG220204P02000000 | 2022-01-28 3:43PM EST | 2,000.00 | 0.80 | 0.30 | 1.10 | -0.90 | -52.94% | 14 | 50 | 85.74% |
| GOOG220204P02025000 | 2022-01-12 9:52AM EST | 2,025.00 | 1.00 | 0.35 | 1.25 | 0.00 | - | 1 | 1 | 83.74% |
| GOOG220204P02030000 | 2022-01-28 1:37PM EST | 2,030.00 | 1.15 | 0.35 | 1.30 | -0.90 | -43.90% | 2 | 4 | 83.40% |
| GOOG220204P02050000 | 2022-01-28 3:36PM EST | 2,050.00 | 1.20 | 0.50 | 1.40 | -0.55 | -31.43% | 4 | 7 | 82.18% |
| GOOG220204P02075000 | 2022-01-28 3:54PM EST | 2,075.00 | 1.20 | 0.70 | 1.60 | -7.30 | -85.88% | 18 | 4 | 80.81% |
| GOOG220204P02100000 | 2022-01-28 3:54PM EST | 2,100.00 | 1.38 | 0.90 | 1.85 | -1.94 | -58.43% | 12 | 42 | 79.32% |
| GOOG220204P02110000 | 2022-01-26 6:00PM EST | 2,110.00 | 6.40 | 1.00 | 1.95 | 0.00 | - | - | 1 | 78.72% |
| GOOG220204P02125000 | 2022-01-27 3:15PM EST | 2,125.00 | 5.10 | 1.15 | 2.15 | 0.00 | - | 1 | 19 | 77.89% |
| GOOG220204P02130000 | 2022-01-26 9:43AM EST | 2,130.00 | 7.40 | 1.20 | 2.10 | 0.00 | - | 2 | 2 | 77.19% |
| GOOG220204P02140000 | 2022-01-26 11:25AM EST | 2,140.00 | 5.20 | 1.30 | 2.35 | 0.00 | - | 3 | 1 | 76.94% |
| GOOG220204P02150000 | 2022-01-28 3:53PM EST | 2,150.00 | 1.93 | 1.40 | 2.00 | -1.07 | -35.67% | 44 | 36 | 74.72% |
| GOOG220204P02160000 | 2022-01-28 3:58PM EST | 2,160.00 | 2.10 | 1.50 | 2.65 | -2.90 | -58.00% | 1 | 1 | 75.59% |
| GOOG220204P02170000 | 2022-01-28 12:56PM EST | 2,170.00 | 3.40 | 1.65 | 2.30 | +0.10 | +3.03% | 4 | 3 | 73.60% |
| GOOG220204P02175000 | 2022-01-28 3:54PM EST | 2,175.00 | 2.45 | 1.70 | 2.95 | -4.08 | -62.48% | 3 | 20 | 74.79% |
| GOOG220204P02180000 | 2022-01-28 3:59PM EST | 2,180.00 | 2.45 | 1.75 | 3.00 | -5.15 | -67.76% | 2 | 7 | 74.32% |
| GOOG220204P02190000 | 2022-01-28 9:53AM EST | 2,190.00 | 7.80 | 1.90 | 3.20 | -0.70 | -8.24% | 1 | 7 | 73.73% |
| GOOG220204P02200000 | 2022-01-28 3:36PM EST | 2,200.00 | 3.31 | 2.10 | 3.40 | -3.48 | -51.25% | 23 | 55 | 73.20% |
| GOOG220204P02225000 | 2022-01-28 2:23PM EST | 2,225.00 | 5.30 | 2.55 | 4.00 | -4.00 | -43.01% | 4 | 27 | 71.69% |
| GOOG220204P02240000 | 2022-01-28 3:21PM EST | 2,240.00 | 4.58 | 2.85 | 4.50 | -1.02 | -18.21% | 27 | 2 | 70.93% |
| GOOG220204P02250000 | 2022-01-28 3:55PM EST | 2,250.00 | 4.20 | 3.10 | 4.80 | -6.20 | -59.62% | 71 | 36 | 70.36% |
| GOOG220204P02270000 | 2022-01-28 1:00PM EST | 2,270.00 | 7.60 | 3.60 | 5.50 | -4.64 | -37.91% | 4 | 7 | 69.19% |
| GOOG220204P02275000 | 2022-01-28 3:36PM EST | 2,275.00 | 5.88 | 4.40 | 5.50 | -11.62 | -66.40% | 7 | 49 | 69.58% |
| GOOG220204P02280000 | 2022-01-28 2:05PM EST | 2,280.00 | 7.10 | 4.60 | 5.70 | -15.20 | -68.16% | 1 | 2 | 69.35% |
| GOOG220204P02290000 | 2022-01-28 2:05PM EST | 2,290.00 | 7.60 | 4.90 | 5.90 | -7.75 | -50.49% | 111 | 4 | 68.45% |
| GOOG220204P02300000 | 2022-01-28 3:38PM EST | 2,300.00 | 7.60 | 5.30 | 6.60 | -7.20 | -48.65% | 162 | 285 | 68.26% |
| GOOG220204P02310000 | 2022-01-28 3:12PM EST | 2,310.00 | 8.80 | 5.70 | 7.10 | -6.90 | -43.95% | 45 | 2 | 67.72% |
| GOOG220204P02320000 | 2022-01-28 3:47PM EST | 2,320.00 | 7.77 | 6.20 | 7.60 | -3.79 | -32.79% | 7 | 10 | 67.23% |
| GOOG220204P02325000 | 2022-01-28 2:12PM EST | 2,325.00 | 10.40 | 6.40 | 7.50 | -1.80 | -14.75% | 7 | 17 | 66.52% |
| GOOG220204P02330000 | 2022-01-28 3:55PM EST | 2,330.00 | 7.50 | 6.60 | 8.00 | -14.41 | -65.77% | 14 | 32 | 66.44% |
| GOOG220204P02340000 | 2022-01-28 3:07PM EST | 2,340.00 | 10.27 | 7.20 | 8.80 | -6.88 | -40.12% | 54 | 34 | 66.21% |
| GOOG220204P02350000 | 2022-01-28 3:39PM EST | 2,350.00 | 10.30 | 7.70 | 9.40 | -8.50 | -45.21% | 64 | 31 | 65.59% |
| GOOG220204P02360000 | 2022-01-28 3:59PM EST | 2,360.00 | 9.10 | 8.40 | 9.80 | -10.90 | -54.50% | 5 | 11 | 64.90% |
| GOOG220204P02370000 | 2022-01-28 3:50PM EST | 2,370.00 | 10.50 | 9.00 | 10.50 | -10.80 | -50.70% | 8 | 14 | 64.32% |
| GOOG220204P02375000 | 2022-01-28 3:16PM EST | 2,375.00 | 13.00 | 9.30 | 10.60 | -11.20 | -46.28% | 16 | 18 | 63.79% |
| GOOG220204P02380000 | 2022-01-28 3:59PM EST | 2,380.00 | 10.39 | 9.70 | 10.80 | -8.81 | -45.89% | 19 | 16 | 63.41% |
| GOOG220204P02390000 | 2022-01-28 3:45PM EST | 2,390.00 | 13.30 | 10.40 | 12.50 | -20.70 | -60.88% | 26 | 15 | 63.56% |
| GOOG220204P02400000 | 2022-01-28 3:48PM EST | 2,400.00 | 13.30 | 11.30 | 13.50 | -15.70 | -54.14% | 57 | 88 | 63.18% |
| GOOG220204P02410000 | 2022-01-28 3:56PM EST | 2,410.00 | 13.00 | 12.10 | 13.80 | -8.10 | -38.39% | 5 | 19 | 62.15% |
| GOOG220204P02420000 | 2022-01-28 3:50PM EST | 2,420.00 | 15.10 | 13.00 | 15.70 | -4.20 | -21.76% | 5 | 39 | 62.22% |
| GOOG220204P02430000 | 2022-01-28 11:21AM EST | 2,430.00 | 21.00 | 14.10 | 16.00 | -13.90 | -39.83% | 1 | 63 | 61.26% |
| GOOG220204P02440000 | 2022-01-28 3:50PM EST | 2,440.00 | 17.60 | 15.10 | 17.20 | -15.96 | -47.56% | 25 | 30 | 60.73% |
| GOOG220204P02450000 | 2022-01-28 3:55PM EST | 2,450.00 | 17.30 | 16.30 | 18.30 | -19.48 | -52.96% | 52 | 117 | 60.17% |
| GOOG220204P02460000 | 2022-01-28 3:49PM EST | 2,460.00 | 20.69 | 17.50 | 19.30 | -21.01 | -50.38% | 45 | 55 | 59.47% |
| GOOG220204P02470000 | 2022-01-28 3:57PM EST | 2,470.00 | 20.10 | 19.00 | 20.70 | -20.46 | -50.44% | 7 | 23 | 59.08% |
| GOOG220204P02480000 | 2022-01-28 3:38PM EST | 2,480.00 | 27.00 | 20.40 | 22.70 | -17.55 | -39.39% | 44 | 114 | 58.84% |
| GOOG220204P02490000 | 2022-01-28 3:09PM EST | 2,490.00 | 29.00 | 22.00 | 24.30 | -14.00 | -32.56% | 14 | 150 | 58.38% |
| GOOG220204P02500000 | 2022-01-28 3:59PM EST | 2,500.00 | 25.00 | 23.70 | 26.20 | -25.25 | -50.25% | 89 | 227 | 58.01% |
| GOOG220204P02505000 | 2022-01-28 3:38PM EST | 2,505.00 | 32.38 | 24.50 | 26.60 | -22.17 | -40.64% | 36 | 28 | 57.50% |
| GOOG220204P02510000 | 2022-01-28 3:17PM EST | 2,510.00 | 34.85 | 24.60 | 28.00 | -21.25 | -37.88% | 10 | 34 | 57.11% |
| GOOG220204P02515000 | 2022-01-28 3:44PM EST | 2,515.00 | 32.20 | 26.30 | 29.10 | -22.37 | -40.99% | 11 | 40 | 57.30% |
| GOOG220204P02520000 | 2022-01-28 3:44PM EST | 2,520.00 | 33.30 | 27.30 | 30.00 | -23.70 | -41.58% | 34 | 180 | 57.04% |
| GOOG220204P02525000 | 2022-01-28 3:38PM EST | 2,525.00 | 37.09 | 28.40 | 31.20 | -20.49 | -35.59% | 50 | 272 | 56.93% |
| GOOG220204P02530000 | 2022-01-28 3:34PM EST | 2,530.00 | 37.81 | 29.30 | 32.30 | -22.45 | -37.26% | 26 | 290 | 56.66% |
| GOOG220204P02535000 | 2022-01-28 3:44PM EST | 2,535.00 | 37.53 | 29.80 | 33.50 | -21.57 | -36.50% | 44 | 43 | 56.24% |
| GOOG220204P02540000 | 2022-01-28 3:44PM EST | 2,540.00 | 38.83 | 31.70 | 34.10 | -20.33 | -34.36% | 14 | 96 | 56.12% |
| GOOG220204P02545000 | 2022-01-28 9:54AM EST | 2,545.00 | 66.50 | 32.80 | 35.30 | -2.70 | -3.90% | 2 | 22 | 55.90% |
| GOOG220204P02550000 | 2022-01-28 3:10PM EST | 2,550.00 | 44.50 | 33.90 | 36.60 | -18.01 | -28.81% | 56 | 274 | 55.69% |
| GOOG220204P02555000 | 2022-01-28 3:03PM EST | 2,555.00 | 45.60 | 35.20 | 37.80 | -42.20 | -48.06% | 37 | 9 | 55.48% |
| GOOG220204P02560000 | 2022-01-28 3:50PM EST | 2,560.00 | 41.10 | 36.40 | 39.10 | -31.70 | -43.54% | 5 | 19 | 55.25% |
| GOOG220204P02565000 | 2022-01-28 10:42AM EST | 2,565.00 | 74.91 | 37.80 | 40.50 | +5.81 | +8.41% | 3 | 17 | 55.11% |
| GOOG220204P02570000 | 2022-01-28 3:58PM EST | 2,570.00 | 42.30 | 39.10 | 41.90 | -34.90 | -45.21% | 22 | 94 | 54.90% |
| GOOG220204P02575000 | 2022-01-28 3:50PM EST | 2,575.00 | 44.50 | 40.50 | 43.30 | -7.38 | -14.23% | 21 | 104 | 54.69% |
| GOOG220204P02580000 | 2022-01-28 3:57PM EST | 2,580.00 | 44.30 | 41.10 | 44.60 | -31.13 | -41.27% | 34 | 42 | 54.11% |
| GOOG220204P02585000 | 2022-01-28 3:50PM EST | 2,585.00 | 47.70 | 42.50 | 46.10 | -31.78 | -39.98% | 44 | 114 | 53.89% |
| GOOG220204P02590000 | 2022-01-28 3:53PM EST | 2,590.00 | 50.02 | 44.80 | 47.60 | -36.98 | -42.51% | 61 | 105 | 53.97% |
| GOOG220204P02595000 | 2022-01-28 3:55PM EST | 2,595.00 | 50.70 | 45.60 | 49.70 | -25.80 | -33.73% | 72 | 20 | 53.68% |
| GOOG220204P02600000 | 2022-01-28 3:57PM EST | 2,600.00 | 50.00 | 47.20 | 51.20 | -42.07 | -45.69% | 228 | 419 | 53.44% |
| GOOG220204P02605000 | 2022-01-28 3:55PM EST | 2,605.00 | 54.10 | 48.80 | 52.60 | -28.80 | -34.74% | 48 | 41 | 53.12% |
| GOOG220204P02610000 | 2022-01-28 3:16PM EST | 2,610.00 | 66.50 | 51.20 | 54.40 | -28.60 | -30.07% | 42 | 42 | 53.21% |
| GOOG220204P02615000 | 2022-01-28 3:30PM EST | 2,615.00 | 68.85 | 52.20 | 58.50 | -13.09 | -15.98% | 30 | 10 | 53.58% |
| GOOG220204P02620000 | 2022-01-28 3:57PM EST | 2,620.00 | 58.80 | 53.90 | 58.10 | -24.20 | -29.16% | 140 | 30 | 52.57% |
| GOOG220204P02625000 | 2022-01-28 2:26PM EST | 2,625.00 | 82.77 | 55.70 | 62.50 | -19.69 | -19.22% | 9 | 5 | 53.25% |
| GOOG220204P02630000 | 2022-01-28 3:22PM EST | 2,630.00 | 71.55 | 57.60 | 64.50 | -33.65 | -31.99% | 96 | 36 | 53.08% |
| GOOG220204P02635000 | 2022-01-28 3:30PM EST | 2,635.00 | 77.77 | 59.50 | 66.50 | -2.23 | -2.79% | 34 | 8 | 52.89% |
| GOOG220204P02640000 | 2022-01-28 3:47PM EST | 2,640.00 | 73.58 | 61.40 | 68.50 | -5.92 | -7.45% | 132 | 137 | 52.66% |
| GOOG220204P02645000 | 2022-01-28 1:40PM EST | 2,645.00 | 82.66 | 63.40 | 70.50 | -22.34 | -21.28% | 5 | 4 | 52.43% |
| GOOG220204P02650000 | 2022-01-28 3:55PM EST | 2,650.00 | 71.60 | 65.40 | 72.50 | -28.95 | -28.79% | 91 | 198 | 52.17% |
| GOOG220204P02655000 | 2022-01-28 1:38PM EST | 2,655.00 | 88.37 | 67.50 | 74.50 | -31.13 | -26.05% | 1 | 3 | 51.91% |
| GOOG220204P02660000 | 2022-01-28 3:59PM EST | 2,660.00 | 74.30 | 69.60 | 74.10 | -19.47 | -20.76% | 3 | 35 | 50.79% |
| GOOG220204P02665000 | 2022-01-25 3:49PM EST | 2,665.00 | 157.90 | 71.80 | 79.00 | 0.00 | - | - | 8 | 51.48% |
| GOOG220204P02670000 | 2022-01-28 3:40PM EST | 2,670.00 | 92.05 | 73.50 | 79.30 | -6.98 | -7.05% | 3 | 125 | 50.40% |
| GOOG220204P02675000 | 2022-01-28 2:41PM EST | 2,675.00 | 102.10 | 75.90 | 83.50 | -67.10 | -39.66% | 2 | 3 | 50.85% |
| GOOG220204P02680000 | 2022-01-28 3:01PM EST | 2,680.00 | 100.00 | 78.00 | 83.90 | -4.56 | -4.36% | 3 | 99 | 51.88% |
| GOOG220204P02685000 | 2022-01-26 3:46PM EST | 2,685.00 | 142.50 | 80.30 | 88.00 | 0.00 | - | 1 | 1 | 50.18% |
| GOOG220204P02690000 | 2022-01-28 2:31PM EST | 2,690.00 | 115.32 | 82.50 | 90.50 | +3.82 | +3.43% | 2 | 56 | 52.60% |
| GOOG220204P02695000 | 2022-01-27 2:45PM EST | 2,695.00 | 138.40 | 84.60 | 94.00 | 0.00 | - | 3 | 3 | 53.05% |
| GOOG220204P02700000 | 2022-01-28 3:59PM EST | 2,700.00 | 92.60 | 86.50 | 94.00 | -49.10 | -34.65% | 9 | 137 | 51.06% |
| GOOG220204P02705000 | 2022-01-27 9:37AM EST | 2,705.00 | 120.39 | 89.00 | 98.80 | 0.00 | - | 1 | 2 | 52.34% |
| GOOG220204P02710000 | 2022-01-24 3:46PM EST | 2,710.00 | 133.53 | 92.00 | 99.40 | +5.33 | +4.16% | 1 | 94 | 50.68% |
| GOOG220204P02720000 | 2022-01-28 3:40PM EST | 2,720.00 | 121.10 | 97.50 | 107.40 | -1.07 | -0.88% | 6 | 27 | 51.97% |
| GOOG220204P02725000 | 2022-01-21 10:21AM EST | 2,725.00 | 126.20 | 100.50 | 110.50 | 0.00 | - | 1 | 1 | 51.93% |
| GOOG220204P02730000 | 2022-01-28 1:28PM EST | 2,730.00 | 115.00 | 101.20 | 111.00 | -32.84 | -22.21% | 77 | 131 | 50.02% |
| GOOG220204P02735000 | 2022-01-28 12:32PM EST | 2,735.00 | 137.70 | 104.10 | 119.00 | +7.21 | +5.53% | 3 | 67 | 53.41% |
| GOOG220204P02740000 | 2022-01-27 10:34AM EST | 2,740.00 | 143.49 | 107.60 | 122.00 | 0.00 | - | 3 | 193 | 53.22% |
| GOOG220204P02745000 | 2022-01-25 10:03AM EST | 2,745.00 | 227.31 | 110.80 | 125.00 | 0.00 | - | 1 | 70 | 52.99% |
| GOOG220204P02750000 | 2022-01-28 2:57PM EST | 2,750.00 | 141.75 | 113.80 | 123.10 | -25.34 | -15.17% | 12 | 179 | 49.11% |
| GOOG220204P02755000 | 2022-01-28 1:20PM EST | 2,755.00 | 148.45 | 120.10 | 127.40 | +2.45 | +1.68% | 1 | 119 | 49.73% |
| GOOG220204P02760000 | 2022-01-28 2:52PM EST | 2,760.00 | 153.18 | 120.80 | 131.10 | -41.90 | -21.48% | 3 | 55 | 49.88% |
| GOOG220204P02765000 | 2022-01-26 1:21PM EST | 2,765.00 | 161.85 | 123.70 | 135.20 | 0.00 | - | 5 | 200 | 50.31% |
| GOOG220204P02770000 | 2022-01-28 10:34AM EST | 2,770.00 | 205.15 | 127.10 | 138.50 | +39.65 | +23.96% | 1 | 104 | 50.09% |
| GOOG220204P02775000 | 2022-01-28 12:07PM EST | 2,775.00 | 152.75 | 130.60 | 142.70 | -48.25 | -24.00% | 7 | 115 | 50.54% |
| GOOG220204P02780000 | 2022-01-28 1:47PM EST | 2,780.00 | 165.00 | 134.50 | 145.90 | -13.00 | -7.30% | 3 | 119 | 50.17% |
| GOOG220204P02785000 | 2022-01-24 3:34PM EST | 2,785.00 | 229.30 | 137.00 | 149.50 | 0.00 | - | 30 | 130 | 50.08% |
| GOOG220204P02790000 | 2022-01-28 11:58AM EST | 2,790.00 | 162.56 | 140.50 | 153.60 | -18.29 | -10.11% | 5 | 239 | 50.36% |
| GOOG220204P02795000 | 2022-01-27 11:29AM EST | 2,795.00 | 188.05 | 144.50 | 157.40 | 0.00 | - | 1 | 107 | 50.37% |
| GOOG220204P02800000 | 2022-01-28 3:39PM EST | 2,800.00 | 178.77 | 148.00 | 161.00 | -49.75 | -21.77% | 29 | 309 | 50.17% |
| GOOG220204P02805000 | 2022-01-28 1:37PM EST | 2,805.00 | 185.25 | 152.00 | 165.30 | +28.72 | +18.35% | 3 | 12 | 50.54% |
| GOOG220204P02810000 | 2022-01-26 10:08AM EST | 2,810.00 | 215.41 | 156.00 | 169.10 | 0.00 | - | 2 | 25 | 50.45% |
| GOOG220204P02815000 | 2022-01-28 12:02PM EST | 2,815.00 | 186.14 | 160.00 | 172.60 | -10.79 | -5.48% | 2 | 14 | 50.05% |
| GOOG220204P02820000 | 2022-01-28 3:50PM EST | 2,820.00 | 182.75 | 164.00 | 177.30 | -64.05 | -25.95% | 9 | 25 | 50.70% |
| GOOG220204P02825000 | 2022-01-28 11:58AM EST | 2,825.00 | 190.93 | 168.00 | 181.20 | -4.32 | -2.21% | 4 | 7 | 50.60% |
| GOOG220204P02830000 | 2022-01-28 3:28PM EST | 2,830.00 | 206.00 | 172.00 | 185.20 | -48.92 | -19.19% | 6 | 12 | 50.55% |
| GOOG220204P02835000 | 2022-01-12 11:28AM EST | 2,835.00 | 84.40 | 176.00 | 189.30 | 0.00 | - | - | 1 | 50.57% |
| GOOG220204P02840000 | 2022-01-28 3:24PM EST | 2,840.00 | 210.10 | 180.00 | 193.70 | -12.38 | -5.56% | 6 | 18 | 50.85% |
| GOOG220204P02845000 | 2022-01-21 10:39AM EST | 2,845.00 | 197.24 | 184.50 | 197.60 | 0.00 | - | 1 | 16 | 50.61% |
| GOOG220204P02850000 | 2022-01-28 3:39PM EST | 2,850.00 | 221.13 | 188.50 | 201.90 | -52.47 | -19.18% | 7 | 50 | 50.74% |
| GOOG220204P02855000 | 2022-01-28 12:10PM EST | 2,855.00 | 215.90 | 193.00 | 206.40 | -91.30 | -29.72% | 2 | 10 | 51.05% |
| GOOG220204P02860000 | 2022-01-26 10:06AM EST | 2,860.00 | 252.93 | 197.00 | 210.70 | 0.00 | - | 20 | 32 | 51.13% |
| GOOG220204P02865000 | 2022-01-28 1:06PM EST | 2,865.00 | 244.20 | 201.00 | 215.30 | +7.00 | +2.95% | 1 | 6 | 51.51% |
| GOOG220204P02870000 | 2022-01-28 11:37AM EST | 2,870.00 | 236.63 | 205.30 | 219.60 | -14.22 | -5.67% | 1 | 29 | 51.53% |
| GOOG220204P02875000 | 2022-01-28 12:11PM EST | 2,875.00 | 230.48 | 209.80 | 223.90 | -33.63 | -12.73% | 3 | 17 | 51.53% |
| GOOG220204P02880000 | 2022-01-28 12:10PM EST | 2,880.00 | 238.10 | 214.80 | 228.40 | +133.48 | +127.59% | 1 | 14 | 51.73% |
| GOOG220204P02885000 | 2022-01-18 1:11PM EST | 2,885.00 | 179.01 | 219.00 | 232.90 | 0.00 | - | 101 | 26 | 51.91% |
| GOOG220204P02890000 | 2022-01-25 10:14AM EST | 2,890.00 | 339.08 | 224.00 | 237.60 | 0.00 | - | 2 | 36 | 52.31% |
| GOOG220204P02895000 | 2022-01-28 3:57PM EST | 2,895.00 | 240.00 | 228.00 | 244.90 | -44.60 | -15.67% | 6 | 55 | 55.80% |
| GOOG220204P02900000 | 2022-01-28 11:44AM EST | 2,900.00 | 264.33 | 232.50 | 249.50 | -27.25 | -9.35% | 12 | 103 | 56.10% |
| GOOG220204P02905000 | 2022-01-04 12:12PM EST | 2,905.00 | 94.70 | 238.00 | 254.00 | 0.00 | - | - | 1 | 56.27% |
| GOOG220204P02910000 | 2022-01-14 3:43PM EST | 2,910.00 | 151.88 | 242.00 | 258.70 | 0.00 | - | 1 | 12 | 56.67% |
| GOOG220204P02915000 | 2022-01-26 9:45AM EST | 2,915.00 | 343.57 | 246.50 | 263.40 | 0.00 | - | 1 | 4 | 57.05% |
| GOOG220204P02920000 | 2022-01-26 9:45AM EST | 2,920.00 | 348.47 | 252.00 | 268.00 | 0.00 | - | 1 | 16 | 57.29% |
| GOOG220204P02925000 | 2022-01-13 11:06AM EST | 2,925.00 | 127.93 | 256.00 | 272.70 | 0.00 | - | 2 | 27 | 57.65% |
| GOOG220204P02930000 | 2022-01-19 11:20AM EST | 2,930.00 | 215.97 | 260.10 | 277.50 | 0.00 | - | 1 | 18 | 58.12% |
| GOOG220204P02935000 | 2022-01-12 3:46PM EST | 2,935.00 | 135.40 | 265.00 | 282.50 | 0.00 | - | 1 | 9 | 58.84% |
| GOOG220204P02940000 | 2022-01-24 9:51AM EST | 2,940.00 | 407.40 | 270.00 | 287.00 | 0.00 | - | 1 | 11 | 58.90% |
| GOOG220204P02945000 | 2022-01-21 10:27AM EST | 2,945.00 | 300.30 | 276.00 | 291.70 | 0.00 | - | 2 | 4 | 59.21% |
| GOOG220204P02950000 | 2022-01-26 2:43PM EST | 2,950.00 | 336.25 | 280.00 | 296.50 | 0.00 | - | 3 | 15 | 59.64% |
| GOOG220204P02955000 | 2022-01-26 1:25PM EST | 2,955.00 | 326.60 | 285.00 | 301.20 | 0.00 | - | 1 | 5 | 59.92% |
| GOOG220204P02960000 | 2022-01-27 12:55PM EST | 2,960.00 | 353.63 | 290.40 | 306.00 | 0.00 | - | 10 | 14 | 60.34% |
| GOOG220204P02965000 | 2021-12-27 11:20AM EST | 2,965.00 | 106.60 | 374.70 | 387.50 | 0.00 | - | - | 3 | 126.47% |
| GOOG220204P02970000 | 2022-01-27 12:55PM EST | 2,970.00 | 363.43 | 299.00 | 315.50 | 0.00 | - | 10 | 11 | 60.99% |
| GOOG220204P02980000 | 2022-01-26 3:57PM EST | 2,980.00 | 396.61 | 310.00 | 325.40 | 0.00 | - | 1 | 2 | 62.20% |
| GOOG220204P02985000 | 2022-01-26 3:49PM EST | 2,985.00 | 411.64 | 314.00 | 330.20 | 0.00 | - | 1 | 1 | 62.57% |
| GOOG220204P02990000 | 2022-01-24 10:34AM EST | 2,990.00 | 446.40 | 319.20 | 335.00 | 0.00 | - | 1 | 9 | 62.93% |
| GOOG220204P02995000 | 2022-01-24 9:30AM EST | 2,995.00 | 483.30 | 323.10 | 340.00 | 0.00 | - | - | 1 | 63.59% |
| GOOG220204P03000000 | 2022-01-27 12:39PM EST | 3,000.00 | 394.80 | 328.40 | 344.80 | 0.00 | - | 1 | 33 | 63.94% |
| GOOG220204P03005000 | 2022-01-26 2:25PM EST | 3,005.00 | 370.20 | 333.00 | 349.60 | 0.00 | - | 1 | 1 | 64.28% |
| GOOG220204P03010000 | 2022-01-13 10:30AM EST | 3,010.00 | 182.00 | 339.00 | 354.50 | 0.00 | - | 1 | 1 | 64.77% |
| GOOG220204P03015000 | 2022-01-26 2:41PM EST | 3,015.00 | 395.00 | 344.00 | 359.40 | 0.00 | - | 1 | 1 | 65.25% |
| GOOG220204P03025000 | 2022-01-18 9:38AM EST | 3,025.00 | 313.00 | 354.00 | 369.10 | 0.00 | - | - | 2 | 66.04% |
| GOOG220204P03030000 | 2022-01-19 12:15PM EST | 3,030.00 | 283.31 | 359.00 | 374.00 | 0.00 | - | - | 1 | 66.51% |
| GOOG220204P03050000 | 2022-01-20 11:57AM EST | 3,050.00 | 310.45 | 377.20 | 393.60 | 0.00 | - | 10 | 10 | 68.32% |
| GOOG220204P03070000 | 2022-01-24 9:30AM EST | 3,070.00 | 557.40 | 398.20 | 413.30 | 0.00 | - | - | 1 | 50.16% |
| GOOG220204P03100000 | 2022-01-27 1:59PM EST | 3,100.00 | 497.88 | 426.40 | 442.70 | 0.00 | - | 10 | 11 | 72.70% |
| GOOG220204P03120000 | 2022-01-24 9:40AM EST | 3,120.00 | 560.00 | 447.30 | 462.90 | 0.00 | - | - | 1 | 50.82% |
| GOOG220204P03150000 | 2022-01-25 10:06AM EST | 3,150.00 | 612.30 | 478.00 | 492.40 | 0.00 | - | - | 3 | 54.22% |
| GOOG220204P03170000 | 2022-01-18 12:13AM EST | 3,170.00 | 371.80 | 497.00 | 512.70 | 0.00 | - | - | 1 | 52.93% |
| GOOG220204P03200000 | 2022-01-24 12:51PM EST | 3,200.00 | 683.80 | 527.30 | 542.80 | 0.00 | - | - | 1 | 57.32% |
| GOOG220204P03210000 | 2022-01-25 9:32AM EST | 3,210.00 | 653.50 | 536.20 | 552.60 | 0.00 | - | - | 1 | 84.96% |
| GOOG220204P03250000 | 2021-12-30 2:16PM EST | 3,250.00 | 332.09 | 576.00 | 592.60 | 0.00 | - | - | 0 | 89.29% |
| GOOG220204P03330000 | 2022-01-26 6:00PM EST | 3,330.00 | 727.30 | 657.00 | 672.60 | 0.00 | - | - | - | 65.14% |
| GOOG220204P03340000 | 2021-12-29 12:27PM EST | 3,340.00 | 428.54 | 667.00 | 682.60 | 0.00 | - | - | 0 | 65.89% |
| GOOG220204P03350000 | 2021-12-30 2:16PM EST | 3,350.00 | 426.59 | 676.00 | 692.60 | 0.00 | - | - | 1 | 55.47% |
| GOOG220204P03360000 | 2021-12-29 12:29PM EST | 3,360.00 | 449.45 | 687.00 | 702.60 | 0.00 | - | - | 0 | 67.41% |
| GOOG220204P03370000 | 2021-12-29 12:26PM EST | 3,370.00 | 457.22 | 697.00 | 712.60 | 0.00 | - | - | 125 | 68.16% |
| GOOG220204P03380000 | 2022-01-25 3:07PM EST | 3,380.00 | 808.72 | 707.00 | 722.60 | 0.00 | - | 1 | 0 | 68.92% |
| GOOG220204P03390000 | 2022-01-25 10:37AM EST | 3,390.00 | 840.50 | 716.00 | 732.60 | 0.00 | - | 1 | 30 | 58.11% |
| GOOG220204P03400000 | 2021-12-29 12:11PM EST | 3,400.00 | 482.01 | 727.00 | 742.60 | 0.00 | - | - | 12 | 70.41% |
| GOOG220204P03450000 | 2022-01-25 10:12AM EST | 3,450.00 | 907.50 | 777.00 | 792.60 | 0.00 | - | 2 | 0 | 74.07% |
| GOOG220204P03500000 | 2022-01-03 9:59AM EST | 3,500.00 | 615.21 | 827.00 | 842.60 | 0.00 | - | 2 | 0 | 77.66% |
| GOOG220204P03550000 | 2022-01-26 1:01PM EST | 3,550.00 | 916.13 | 877.00 | 892.60 | 0.00 | - | 1 | 0 | 81.20% |
| GOOG220204P03600000 | 2022-01-24 9:38AM EST | 3,600.00 | 1,047.50 | 926.00 | 942.60 | 0.00 | - | 3 | 7 | 71.09% |
| GOOG220204P03650000 | 2021-12-30 10:02AM EST | 3,650.00 | 724.48 | 976.40 | 992.60 | 0.00 | - | - | 0 | 81.93% |
| GOOG220204P03700000 | 2021-12-30 10:06AM EST | 3,700.00 | 769.75 | 1,026.10 | 1,042.60 | 0.00 | - | - | 0 | 79.69% |
| GOOG220204P03750000 | 2022-01-25 3:54PM EST | 3,750.00 | 1,218.00 | 1,077.00 | 1,092.60 | 0.00 | - | 1 | 0 | 94.63% |
| GOOG220204P03800000 | 2021-12-30 10:01AM EST | 3,800.00 | 872.61 | 1,127.10 | 1,142.60 | 0.00 | - | - | 0 | 98.68% |
| GOOG220204P03850000 | 2021-12-29 12:25PM EST | 3,850.00 | 936.58 | 1,176.30 | 1,192.60 | 0.00 | - | - | 0 | 92.53% |
| GOOG220204P04200000 | 2022-01-24 9:34AM EST | 4,200.00 | 1,661.10 | 1,526.40 | 1,542.60 | 0.00 | - | - | 0 | 113.72% |
