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
2,772.50-83.11 (-2.91%)
收市價: 04:00PM EDT
2,768.74 -3.76 (-0.14%)
收市後: 07:59PM EDT
價內期權
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
GOOG211029C017900002021-10-22 2:41PM EDT1,790.00976.46977.50989.20-78.51-7.44%22137.84%
GOOG211029C020300002021-10-13 1:32PM EDT2,030.00738.00736.90749.200.00-1196.39%
GOOG211029C020400002021-10-04 11:07AM EDT2,040.00596.80726.90739.200.00-4495.02%
GOOG211029C020800002021-10-06 2:18PM EDT2,080.00677.49686.90699.200.00-2289.55%
GOOG211029C021200002021-10-12 10:37AM EDT2,120.00617.94646.90659.200.00--184.18%
GOOG211029C022000002021-10-18 2:25AM EDT2,200.00639.44567.50579.300.00--678.30%
GOOG211029C022200002021-10-06 10:13AM EDT2,220.00505.78547.50559.300.00-2275.59%
GOOG211029C022300002021-10-22 3:02PM EDT2,230.00536.80537.30549.30+27.30+5.36%4173.10%
GOOG211029C022500002021-10-22 11:52AM EDT2,250.00508.00517.60529.30-85.36-14.39%1772.05%
GOOG211029C023400002021-10-01 12:50PM EDT2,340.00383.41427.80439.600.00-101062.02%
GOOG211029C023600002021-10-01 12:50PM EDT2,360.00364.21408.00419.700.00-101060.35%
GOOG211029C023900002021-10-22 1:43PM EDT2,390.00371.34378.30389.90+11.34+3.15%1157.75%
GOOG211029C024200002021-10-12 1:42PM EDT2,420.00326.30347.90360.200.00-1253.31%
GOOG211029C024700002021-10-19 9:40AM EDT2,470.00405.52299.50311.000.00-1351.33%
GOOG211029C025000002021-10-22 3:58PM EDT2,500.00275.86270.10281.80-32.14-10.44%7561.66%
GOOG211029C025100002021-10-13 11:31AM EDT2,510.00249.50259.60272.200.00--160.55%
GOOG211029C025300002021-10-14 1:28PM EDT2,530.00302.00240.40252.900.00-1158.05%
GOOG211029C025800002021-09-27 3:57PM EDT2,580.00275.11193.80205.700.00--252.59%
GOOG211029C026000002021-10-22 1:36PM EDT2,600.00171.70177.20184.30-86.30-33.45%11646.91%
GOOG211029C026100002021-10-22 11:20AM EDT2,610.00168.49168.30178.50-93.37-35.66%6149.98%
GOOG211029C026200002021-10-06 2:02PM EDT2,620.00171.10159.80169.600.00-1949.12%
GOOG211029C026300002021-10-01 3:20PM EDT2,630.00162.21152.00161.000.00-2148.49%
GOOG211029C026350002021-10-04 1:07PM EDT2,635.00101.10146.90156.700.00--248.13%
GOOG211029C026400002021-10-20 1:09PM EDT2,640.00214.80143.70152.500.00-21647.84%
GOOG211029C026450002021-10-21 3:21PM EDT2,645.00215.90140.70148.400.00-2647.61%
GOOG211029C026500002021-10-22 12:58PM EDT2,650.00132.30135.90144.30-69.20-34.34%191647.36%
GOOG211029C026550002021-10-11 10:48AM EDT2,655.00179.82131.50138.000.00-5544.99%
GOOG211029C026600002021-10-04 12:45PM EDT2,660.0083.90128.80133.600.00--144.43%
GOOG211029C026650002021-10-18 10:54AM EDT2,665.00190.10125.10129.700.00-1244.30%
GOOG211029C026700002021-10-22 3:50PM EDT2,670.00126.79121.10126.20-62.41-32.99%6544.49%
GOOG211029C026750002021-10-22 11:00AM EDT2,675.00121.53116.80122.40-10.02-7.62%6444.37%
GOOG211029C026800002021-10-20 10:27AM EDT2,680.00192.90113.60118.800.00-22544.37%
GOOG211029C026850002021-10-20 10:14AM EDT2,685.00200.00110.40115.100.00-2444.24%
GOOG211029C026900002021-10-22 11:57AM EDT2,690.00102.80106.80111.70-70.14-40.56%111344.32%
GOOG211029C026950002021-10-20 12:22PM EDT2,695.00168.62103.60108.100.00-1644.18%
GOOG211029C027000002021-10-22 3:55PM EDT2,700.00105.00100.20105.10-61.00-36.75%505844.48%
GOOG211029C027050002021-10-21 9:53AM EDT2,705.00155.1097.30101.400.00-1244.18%
GOOG211029C027100002021-10-22 12:24PM EDT2,710.0084.4993.8098.40-69.73-45.21%12244.38%
GOOG211029C027150002021-10-22 3:27PM EDT2,715.0094.3090.7094.90-78.66-45.48%6544.15%
GOOG211029C027200002021-10-22 3:55PM EDT2,720.0092.4388.3091.80-76.28-45.21%882344.18%
GOOG211029C027250002021-10-22 3:58PM EDT2,725.0087.8484.9088.80-58.59-40.01%72844.23%
GOOG211029C027300002021-10-22 3:56PM EDT2,730.0086.0082.2085.80-49.20-36.39%63544.24%
GOOG211029C027350002021-10-22 3:56PM EDT2,735.0083.0578.9085.30-43.29-34.26%11546.03%
GOOG211029C027400002021-10-22 3:43PM EDT2,740.0080.0076.2080.00-46.62-36.82%84044.27%
GOOG211029C027450002021-10-22 3:48PM EDT2,745.0076.0073.6079.60-50.95-40.13%122246.02%
GOOG211029C027500002021-10-22 3:59PM EDT2,750.0072.8670.9074.90-52.08-41.68%1076144.62%
GOOG211029C027550002021-10-22 3:59PM EDT2,755.0070.1268.4071.80-48.88-41.08%761944.33%
GOOG211029C027600002021-10-22 3:49PM EDT2,760.0068.6065.5069.20-40.41-37.07%3422044.35%
GOOG211029C027650002021-10-22 3:59PM EDT2,765.0065.8563.2066.60-58.45-47.02%862444.33%
GOOG211029C027700002021-10-22 3:55PM EDT2,770.0063.1460.8065.00-38.97-38.16%2712244.97%
GOOG211029C027750002021-10-22 3:59PM EDT2,775.0061.4058.4063.40-47.87-43.81%172645.57%
GOOG211029C027800002021-10-22 3:57PM EDT2,780.0059.0057.6059.40-46.85-44.26%1133444.42%
GOOG211029C027850002021-10-22 3:59PM EDT2,785.0056.1055.4056.80-37.00-39.74%699144.23%
GOOG211029C027900002021-10-22 3:59PM EDT2,790.0053.8051.5056.10-36.30-40.29%895045.33%
GOOG211029C027950002021-10-22 1:50PM EDT2,795.0046.9049.3053.30-42.00-47.24%20844.90%
GOOG211029C028000002021-10-22 3:59PM EDT2,800.0049.3048.0050.30-41.79-45.88%47815344.28%
GOOG211029C028050002021-10-22 3:58PM EDT2,805.0047.8045.2049.40-31.20-39.49%511145.12%
GOOG211029C028100002021-10-22 3:59PM EDT2,810.0045.0342.4045.80-40.17-47.15%16811643.97%
GOOG211029C028150002021-10-22 3:17PM EDT2,815.0043.8541.1043.70-39.25-47.23%873343.86%
GOOG211029C028200002021-10-22 3:55PM EDT2,820.0041.9339.9041.70-33.05-44.08%4113243.78%
GOOG211029C028250002021-10-22 3:47PM EDT2,825.0039.2038.1040.00-28.80-42.35%648343.87%
GOOG211029C028300002021-10-22 3:57PM EDT2,830.0038.4036.3038.10-30.47-44.24%10114443.77%
GOOG211029C028350002021-10-22 3:57PM EDT2,835.0036.1534.6036.20-35.46-49.52%31916643.62%
GOOG211029C028400002021-10-22 3:57PM EDT2,840.0034.4832.9034.50-36.24-51.24%38932843.58%
GOOG211029C028450002021-10-22 3:56PM EDT2,845.0032.9031.4032.90-34.10-50.90%20139243.57%
GOOG211029C028500002021-10-22 3:56PM EDT2,850.0031.3029.8031.50-34.72-52.59%23257243.67%
GOOG211029C028550002021-10-22 3:55PM EDT2,855.0030.2929.0029.90-33.11-52.22%7016243.58%
GOOG211029C028600002021-10-22 3:25PM EDT2,860.0028.1626.9028.50-28.84-50.60%6939243.60%
GOOG211029C028650002021-10-22 3:55PM EDT2,865.0027.0025.6027.10-31.00-53.45%343843.57%
GOOG211029C028700002021-10-22 3:51PM EDT2,870.0025.8624.3025.70-30.04-53.74%7716843.51%
GOOG211029C028750002021-10-22 3:50PM EDT2,875.0025.0023.1024.50-28.30-53.10%5553743.56%
GOOG211029C028800002021-10-22 3:50PM EDT2,880.0023.7021.9023.20-27.10-53.35%7414643.50%
GOOG211029C028850002021-10-22 3:33PM EDT2,885.0023.0020.8022.10-27.00-54.00%2853543.56%
GOOG211029C028900002021-10-22 3:57PM EDT2,890.0020.7019.7020.90-25.86-55.54%9113443.49%
GOOG211029C028950002021-10-22 2:12PM EDT2,895.0019.2018.7019.90-21.74-53.10%7815143.56%
GOOG211029C029000002021-10-22 3:58PM EDT2,900.0018.7017.7018.80-25.55-57.74%26046943.50%
GOOG211029C029050002021-10-22 3:28PM EDT2,905.0018.1916.8018.00-19.39-51.60%2528843.68%
GOOG211029C029100002021-10-22 1:38PM EDT2,910.0016.8615.9016.70-23.04-57.74%11542443.33%
GOOG211029C029150002021-10-22 3:25PM EDT2,915.0016.7015.1016.20-20.64-55.28%5928743.75%
GOOG211029C029200002021-10-22 3:45PM EDT2,920.0015.6714.3015.40-16.91-51.90%12748243.82%
GOOG211029C029250002021-10-22 3:19PM EDT2,925.0014.9313.6014.60-15.77-51.37%74143.86%
GOOG211029C029300002021-10-22 3:49PM EDT2,930.0013.7112.9013.90-18.89-57.94%4545343.97%
GOOG211029C029350002021-10-22 2:19PM EDT2,935.0012.9512.2013.30-17.75-57.82%561544.16%
GOOG211029C029400002021-10-22 12:48PM EDT2,940.0014.0011.6012.60-11.89-45.93%8415344.20%
GOOG211029C029450002021-10-22 12:42PM EDT2,945.0013.0011.0012.00-14.98-53.54%87744.32%
GOOG211029C029500002021-10-22 3:57PM EDT2,950.0011.1010.5011.40-16.98-60.47%26727544.41%
GOOG211029C029550002021-10-22 12:32PM EDT2,955.0010.419.9010.80-12.29-54.14%492744.47%
GOOG211029C029600002021-10-22 3:51PM EDT2,960.0010.109.4010.30-15.10-59.92%8313744.62%
GOOG211029C029650002021-10-22 3:32PM EDT2,965.0010.008.909.80-9.95-49.87%193144.74%
GOOG211029C029700002021-10-22 3:19PM EDT2,970.009.538.509.40-9.87-50.88%12610944.96%
GOOG211029C029800002021-10-22 3:58PM EDT2,980.008.207.708.50-12.40-60.19%2749545.19%
GOOG211029C029900002021-10-22 3:42PM EDT2,990.008.006.907.90-10.60-56.99%8324145.76%
GOOG211029C030000002021-10-22 3:55PM EDT3,000.007.006.606.90-9.75-58.21%25132245.58%
GOOG211029C030500002021-10-22 3:51PM EDT3,050.004.503.904.60-5.50-55.00%646047.83%
GOOG211029C031000002021-10-22 3:59PM EDT3,100.002.802.453.10-3.45-55.20%577449.99%
GOOG211029C031500002021-10-22 3:53PM EDT3,150.001.951.602.30-1.65-45.83%786751.39%
GOOG211029C032000002021-10-22 3:59PM EDT3,200.001.201.001.55-1.20-50.00%253653.02%
GOOG211029C032500002021-10-22 3:43PM EDT3,250.000.950.500.95-1.10-53.66%653853.56%
GOOG211029C033000002021-10-22 3:11PM EDT3,300.000.700.201.15-0.35-33.33%485957.47%
GOOG211029C033500002021-10-22 3:23PM EDT3,350.000.800.050.85+0.10+14.29%32258.86%
GOOG211029C034000002021-10-22 1:53PM EDT3,400.000.400.301.25-0.10-20.00%123267.02%
GOOG211029C039500002021-10-22 1:46PM EDT3,950.000.050.000.05-0.15-75.00%503280.08%
GOOG211029C040000002021-09-30 10:27AM EDT4,000.000.150.000.050.00--1082.81%
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
GOOG211029P016200002021-10-22 12:58PM EDT1,620.000.010.000.05-0.39-97.50%110121.88%
GOOG211029P016900002021-10-07 9:44AM EDT1,690.000.500.000.050.00-211112.89%
GOOG211029P017500002021-10-07 12:27PM EDT1,750.000.250.000.300.00-22121.29%
GOOG211029P018000002021-09-30 12:37PM EDT1,800.001.500.000.300.00--1114.26%
GOOG211029P018400002021-10-22 2:02PM EDT1,840.000.050.000.05-1.20-96.00%22094.53%
GOOG211029P018500002021-10-11 10:47AM EDT1,850.000.150.000.300.00-11107.52%
GOOG211029P018600002021-10-01 12:01PM EDT1,860.001.300.000.300.00-1010106.25%
GOOG211029P018900002021-09-28 9:30AM EDT1,890.002.100.000.300.00--1102.25%
GOOG211029P019100002021-10-01 3:28PM EDT1,910.001.700.000.300.00-4599.61%
GOOG211029P019500002021-10-19 12:39PM EDT1,950.000.200.000.300.00-11294.53%
GOOG211029P019900002021-10-04 10:03AM EDT1,990.003.200.000.300.00--189.45%
GOOG211029P020000002021-10-22 11:41AM EDT2,000.000.150.050.30-0.15-50.00%11289.45%
GOOG211029P020200002021-09-29 10:02AM EDT2,020.003.400.000.300.00--885.74%
GOOG211029P020300002021-10-22 3:13PM EDT2,030.000.050.000.30-0.68-93.15%5184.47%
GOOG211029P020500002021-10-22 3:12PM EDT2,050.000.050.000.30-0.45-90.00%11682.03%
GOOG211029P020800002021-10-12 11:37AM EDT2,080.001.150.000.350.00--179.49%
GOOG211029P020900002021-10-12 12:18PM EDT2,090.001.000.000.600.00-1182.62%
GOOG211029P021000002021-10-21 10:01AM EDT2,100.000.010.000.350.00-52077.10%
GOOG211029P021200002021-10-12 11:48AM EDT2,120.001.300.000.350.00-1474.71%
GOOG211029P021300002021-09-20 12:03AM EDT2,130.004.300.000.350.00--473.49%
GOOG211029P021400002021-10-11 3:35PM EDT2,140.001.020.000.350.00--172.27%
GOOG211029P021500002021-10-14 10:28AM EDT2,150.000.600.000.350.00-1271.09%
GOOG211029P021700002021-10-07 10:32AM EDT2,170.002.100.000.350.00-5668.75%
GOOG211029P021800002021-09-29 1:49PM EDT2,180.008.800.000.350.00--1067.53%
GOOG211029P022000002021-10-20 3:46PM EDT2,200.000.250.000.400.00-22966.06%
GOOG211029P022100002021-10-18 10:16AM EDT2,210.000.580.000.350.00-161264.01%
GOOG211029P022200002021-10-21 12:52PM EDT2,220.000.050.050.350.00-22863.67%
GOOG211029P022400002021-10-18 3:07PM EDT2,240.000.500.000.450.00-222562.11%
GOOG211029P022500002021-10-22 10:28AM EDT2,250.000.340.000.40-0.31-47.69%43460.16%
GOOG211029P022600002021-10-21 10:06AM EDT2,260.000.250.000.450.00-11559.72%
GOOG211029P022700002021-10-22 3:15PM EDT2,270.000.400.000.50-0.15-27.27%161459.23%
GOOG211029P022800002021-10-18 10:06AM EDT2,280.000.750.000.550.00-1658.64%
GOOG211029P022900002021-10-21 1:07PM EDT2,290.000.200.050.550.00-12058.01%
GOOG211029P023000002021-10-22 3:15PM EDT2,300.000.500.000.60+0.10+25.00%75256.79%
GOOG211029P023100002021-10-22 3:15PM EDT2,310.000.550.000.60+0.13+30.95%6355.62%
GOOG211029P023200002021-10-14 10:11AM EDT2,320.002.200.000.650.00-1554.93%
GOOG211029P023300002021-10-22 2:52PM EDT2,330.000.570.150.75-0.23-28.75%11455.79%
GOOG211029P023400002021-10-19 11:34AM EDT2,340.000.480.000.800.00-21853.81%
GOOG211029P023500002021-10-22 3:53PM EDT2,350.000.480.000.850.00-73752.98%
GOOG211029P023600002021-10-22 12:47PM EDT2,360.000.950.500.95+0.57+150.00%112255.35%
GOOG211029P023700002021-10-22 3:13PM EDT2,370.001.040.051.00+0.54+108.00%152551.88%
GOOG211029P023800002021-10-22 3:15PM EDT2,380.001.000.401.00+0.50+100.00%101852.54%
GOOG211029P023900002021-10-22 2:28PM EDT2,390.001.040.501.10+0.73+235.48%92952.21%
GOOG211029P024000002021-10-22 3:55PM EDT2,400.000.900.451.10+0.26+40.62%497650.71%
GOOG211029P024100002021-10-22 3:30PM EDT2,410.001.220.651.30-5.58-82.06%111951.04%
GOOG211029P024200002021-10-22 1:22PM EDT2,420.001.710.701.45-0.09-5.00%292250.44%
GOOG211029P024300002021-10-21 3:22PM EDT2,430.000.851.151.600.00-14350.99%
GOOG211029P024400002021-10-22 2:39PM EDT2,440.001.701.001.70+0.85+100.00%43251.34%
GOOG211029P024500002021-10-22 3:30PM EDT2,450.001.851.151.85+0.75+68.18%1146450.65%
GOOG211029P024600002021-10-22 3:42PM EDT2,460.001.981.302.05+0.90+83.33%352550.12%
GOOG211029P024700002021-10-22 3:42PM EDT2,470.002.181.502.30-2.47-53.12%281049.69%
GOOG211029P024800002021-10-22 3:00PM EDT2,480.002.701.702.50+1.45+116.00%235448.98%
GOOG211029P024900002021-10-22 3:26PM EDT2,490.002.801.952.75+1.40+100.00%175448.38%
GOOG211029P025000002021-10-22 3:42PM EDT2,500.002.972.203.00+1.43+92.86%15018347.69%
GOOG211029P025100002021-10-22 2:31PM EDT2,510.003.792.503.30+2.27+149.34%1533547.08%
GOOG211029P025200002021-10-22 3:59PM EDT2,520.003.102.903.70+1.04+50.49%1916846.64%
GOOG211029P025300002021-10-22 1:55PM EDT2,530.005.003.203.90+2.73+120.26%75445.60%
GOOG211029P025400002021-10-22 2:39PM EDT2,540.005.263.704.30+3.15+149.29%1810344.99%
GOOG211029P025500002021-10-22 3:42PM EDT2,550.005.224.104.80+2.62+100.77%4126044.50%
GOOG211029P025600002021-10-22 3:58PM EDT2,560.005.024.805.40+1.96+64.05%156244.10%
GOOG211029P025700002021-10-22 3:47PM EDT2,570.006.345.506.10+3.17+100.00%368543.76%
GOOG211029P025800002021-10-22 3:59PM EDT2,580.006.506.306.90+2.80+75.68%454243.45%
GOOG211029P025900002021-10-22 3:59PM EDT2,590.007.407.107.80+3.52+90.72%40830743.15%
GOOG211029P026000002021-10-22 3:59PM EDT2,600.008.388.108.80+4.11+96.25%28314142.84%
GOOG211029P026100002021-10-22 3:32PM EDT2,610.0010.789.109.90+5.78+115.60%1166842.51%
GOOG211029P026150002021-10-22 2:19PM EDT2,615.0013.659.8010.50+8.25+152.78%397642.36%
GOOG211029P026200002021-10-22 2:38PM EDT2,620.0013.5510.5011.20+8.62+174.85%12916842.29%
GOOG211029P026250002021-10-22 3:58PM EDT2,625.0011.5011.2012.00+5.67+97.26%14414542.30%
GOOG211029P026300002021-10-22 3:18PM EDT2,630.0014.4011.8012.80+8.90+161.82%1157642.25%
GOOG211029P026350002021-10-22 3:56PM EDT2,635.0012.9912.8013.60+6.90+113.30%312842.16%
GOOG211029P026400002021-10-22 3:48PM EDT2,640.0014.8513.7014.50+7.65+106.25%643142.13%
GOOG211029P026450002021-10-22 3:44PM EDT2,645.0016.4214.6015.60+8.77+114.64%382642.27%
GOOG211029P026500002021-10-22 3:58PM EDT2,650.0015.7215.6016.60+7.71+96.25%16254242.24%
GOOG211029P026550002021-10-22 3:45PM EDT2,655.0018.3016.6017.60+9.64+111.32%6236842.17%
GOOG211029P026600002021-10-22 3:45PM EDT2,660.0019.5017.7018.80+10.25+110.81%548342.24%
GOOG211029P026650002021-10-22 3:47PM EDT2,665.0019.6218.9020.10+11.32+136.39%392842.36%
GOOG211029P026700002021-10-22 3:58PM EDT2,670.0020.2119.9022.00+10.11+100.10%15025842.96%
GOOG211029P026750002021-10-22 3:15PM EDT2,675.0025.0621.3022.80+15.76+169.46%6120642.51%
GOOG211029P026800002021-10-22 3:53PM EDT2,680.0023.5022.8024.20+12.35+110.76%4813042.56%
GOOG211029P026850002021-10-22 3:40PM EDT2,685.0026.6124.2025.60+16.01+151.04%666542.55%
GOOG211029P026900002021-10-22 3:55PM EDT2,690.0025.9525.8027.20+14.55+127.63%558442.66%
GOOG211029P026950002021-10-22 3:49PM EDT2,695.0029.3727.3028.80+17.32+143.73%5812042.72%
GOOG211029P027000002021-10-22 3:59PM EDT2,700.0030.0029.0030.40+17.65+142.91%46389842.73%
GOOG211029P027050002021-10-22 3:04PM EDT2,705.0036.2530.7032.20+21.40+144.11%6816342.84%
GOOG211029P027100002021-10-22 3:46PM EDT2,710.0034.5532.2034.00+17.85+106.89%769342.91%
GOOG211029P027150002021-10-22 3:59PM EDT2,715.0034.4034.4035.80+19.80+135.62%215342.93%
GOOG211029P027200002021-10-22 3:54PM EDT2,720.0036.2836.2037.70+18.58+104.97%739142.97%
GOOG211029P027250002021-10-22 1:00PM EDT2,725.0047.4038.3039.80+30.20+175.58%266843.12%
GOOG211029P027300002021-10-22 3:42PM EDT2,730.0042.6040.3041.80+22.66+113.64%3811743.14%
GOOG211029P027350002021-10-22 3:51PM EDT2,735.0043.7442.3043.80+22.39+104.87%558643.11%
GOOG211029P027400002021-10-22 3:49PM EDT2,740.0046.9944.5046.20+24.49+108.84%26548543.33%
GOOG211029P027450002021-10-22 3:51PM EDT2,745.0048.0546.5050.20+26.90+127.19%946644.65%
GOOG211029P027500002021-10-22 3:52PM EDT2,750.0050.2547.8052.30+28.40+129.98%81369144.55%
GOOG211029P027550002021-10-22 3:58PM EDT2,755.0051.4550.2054.50+26.13+103.20%3764444.48%
GOOG211029P027600002021-10-22 3:59PM EDT2,760.0055.0452.5057.10+29.59+116.27%8294444.64%
GOOG211029P027650002021-10-22 3:59PM EDT2,765.0057.2955.7059.20+30.41+113.13%3704744.41%
GOOG211029P027700002021-10-22 3:59PM EDT2,770.0058.7758.2062.40+30.44+107.45%1,1238044.91%
GOOG211029P027750002021-10-22 3:58PM EDT2,775.0061.2360.3064.60+27.76+82.94%1,6843344.65%
GOOG211029P027800002021-10-22 3:54PM EDT2,780.0063.7063.3067.50+28.47+80.81%1,59311144.85%
GOOG211029P027850002021-10-22 3:52PM EDT2,785.0067.5766.0070.00+30.32+81.40%1,9168144.72%
GOOG211029P027900002021-10-22 3:59PM EDT2,790.0070.8568.6073.10+35.76+101.91%1,77433944.98%
GOOG211029P027950002021-10-22 3:50PM EDT2,795.0072.6871.4075.70+35.43+95.11%1,04410444.83%
GOOG211029P028000002021-10-22 3:52PM EDT2,800.0075.9374.2078.70+38.03+100.34%2,6921,59744.93%
GOOG211029P028050002021-10-22 3:37PM EDT2,805.0078.3277.0082.00+37.56+92.15%88862645.19%
GOOG211029P028100002021-10-22 3:52PM EDT2,810.0081.7879.8084.70+35.08+75.12%68610444.99%
GOOG211029P028150002021-10-22 3:37PM EDT2,815.0084.3082.7087.60+39.37+87.63%1,16763444.88%
GOOG211029P028200002021-10-22 3:20PM EDT2,820.0090.9386.1089.80+39.88+78.12%43126044.22%
GOOG211029P028250002021-10-22 3:52PM EDT2,825.0091.2087.2094.10+42.40+86.89%56641745.05%
GOOG211029P028300002021-10-22 3:47PM EDT2,830.0094.4692.4096.60+38.56+68.98%19630344.52%
GOOG211029P028350002021-10-22 3:32PM EDT2,835.00100.3095.6098.90+41.30+70.00%649143.77%
GOOG211029P028400002021-10-22 3:23PM EDT2,840.00102.6098.90103.70+47.73+86.99%13416944.88%
GOOG211029P028450002021-10-22 1:45PM EDT2,845.00117.05102.10106.50+54.37+86.74%378944.42%
GOOG211029P028500002021-10-22 3:18PM EDT2,850.00110.68105.70110.50+50.74+84.65%811,24244.85%
GOOG211029P028550002021-10-22 1:57PM EDT2,855.00125.44108.90113.40+55.47+79.28%165844.38%
GOOG211029P028600002021-10-22 12:31PM EDT2,860.00132.65112.40116.40+62.00+87.76%133643.92%
GOOG211029P028650002021-10-22 12:07PM EDT2,865.00131.35116.10121.40+57.05+76.78%13245.05%
GOOG211029P028700002021-10-22 12:41PM EDT2,870.00134.98119.90125.10+62.60+86.49%407845.10%
GOOG211029P028750002021-10-22 12:41PM EDT2,875.00138.93123.40128.80+58.08+71.84%376645.10%
GOOG211029P028800002021-10-22 3:15PM EDT2,880.00134.28127.20132.90+51.18+61.59%92545.40%
GOOG211029P028850002021-10-20 1:21PM EDT2,885.0085.59131.10134.700.00-4643.65%
GOOG211029P028900002021-10-22 3:55PM EDT2,890.00134.88135.00138.70+47.80+54.89%11843.77%
GOOG211029P028950002021-10-22 10:12AM EDT2,895.00142.00136.10142.60+56.30+65.69%112143.75%
GOOG211029P029000002021-10-22 12:11PM EDT2,900.00162.32143.10148.30+71.77+79.26%195545.39%
GOOG211029P029050002021-10-20 3:12PM EDT2,905.0092.00146.80152.500.00-21445.61%
GOOG211029P029100002021-10-22 11:11AM EDT2,910.00152.07151.00156.70+49.77+48.65%1445.80%
GOOG211029P029150002021-10-14 9:39AM EDT2,915.00140.40155.10161.800.00-1246.85%
GOOG211029P029200002021-10-22 10:59AM EDT2,920.00161.65156.40165.70+57.58+55.33%1446.70%
GOOG211029P029300002021-10-21 9:58AM EDT2,930.00116.86164.80175.300.00-1748.13%
GOOG211029P029350002021-10-20 1:22PM EDT2,935.00119.30169.10179.200.00-2447.88%
GOOG211029P029450002021-10-22 2:56PM EDT2,945.00188.48179.30185.80+14.48+8.32%50245.86%
GOOG211029P029500002021-10-22 3:03PM EDT2,950.00195.00182.20192.50+63.14+47.88%712348.65%
GOOG211029P029600002021-10-22 9:59AM EDT2,960.00194.03193.70201.10+60.54+45.35%1248.72%
GOOG211029P030000002021-10-15 12:39PM EDT3,000.00185.95227.50238.400.00-10651.64%
GOOG211029P030500002021-10-04 10:36AM EDT3,050.00418.94275.00286.500.00--356.11%
GOOG211029P033500002021-10-12 9:44AM EDT3,350.00602.10571.30582.400.00--183.06%