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
2,181.62-5.83 (-0.27%)
收市價: 04:00PM EDT
2,181.00 -0.62 (-0.03%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年7月8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
GOOG220708C014400002022-06-10 9:32AM EDT1,440.00821.00731.00749.400.00--0176.03%
GOOG220708C016000002022-06-28 11:10AM EDT1,600.00699.74571.20588.200.00-11133.19%
GOOG220708C018000002022-07-01 11:42AM EDT1,800.00364.70371.50388.00-14.21-3.75%1189.47%
GOOG220708C019000002022-06-30 2:40PM EDT1,900.00304.70272.50289.700.00-1272.94%
GOOG220708C019500002022-07-01 10:37AM EDT1,950.00212.30223.00240.90-182.36-46.21%6264.67%
GOOG220708C020000002022-07-01 2:55PM EDT2,000.00165.00177.00191.80-49.90-23.22%4955.21%
GOOG220708C020300002022-06-17 11:09AM EDT2,030.00148.00148.00162.600.00-2149.62%
GOOG220708C020500002022-07-01 3:53PM EDT2,050.00133.77132.50144.10-25.13-15.81%26247.03%
GOOG220708C020550002022-07-01 12:49PM EDT2,055.00112.70125.20140.50-32.30-22.28%1247.66%
GOOG220708C020600002022-06-24 1:42PM EDT2,060.00287.54121.00135.600.00-1146.55%
GOOG220708C020750002022-06-17 11:23AM EDT2,075.00115.50107.70122.400.00-2144.95%
GOOG220708C020850002022-06-17 1:55PM EDT2,085.00128.50100.30113.500.00-4143.60%
GOOG220708C020900002022-06-27 9:31AM EDT2,090.00289.0097.70106.500.00-1140.01%
GOOG220708C020950002022-06-13 3:59PM EDT2,095.00107.9094.80102.50-9.40-8.01%1039.82%
GOOG220708C021000002022-07-01 3:59PM EDT2,100.0093.6089.3097.60-7.59-7.50%1051538.60%
GOOG220708C021100002022-07-01 2:45PM EDT2,110.0077.3681.1089.50-69.05-47.16%18437.87%
GOOG220708C021200002022-07-01 9:44AM EDT2,120.0075.0073.5082.00-11.64-13.43%2637.52%
GOOG220708C021250002022-07-01 1:47PM EDT2,125.0061.4769.7078.00-13.53-18.04%23537.00%
GOOG220708C021300002022-07-01 2:25PM EDT2,130.0059.2567.2074.90-20.95-26.12%10837.28%
GOOG220708C021350002022-07-01 3:30PM EDT2,135.0063.1062.0068.50-154.73-71.03%6134.43%
GOOG220708C021400002022-07-01 3:13PM EDT2,140.0056.4460.0064.70-28.56-33.60%122533.96%
GOOG220708C021450002022-07-01 1:48PM EDT2,145.0049.0556.7061.20-42.15-46.22%41633.69%
GOOG220708C021500002022-07-01 3:59PM EDT2,150.0054.6052.6058.00-20.40-27.20%1973633.62%
GOOG220708C021550002022-07-01 2:53PM EDT2,155.0044.6050.1054.70-22.30-33.33%502833.38%
GOOG220708C021600002022-07-01 3:59PM EDT2,160.0049.2046.7053.10-13.92-22.05%1342834.52%
GOOG220708C021650002022-07-01 3:45PM EDT2,165.0046.9043.9050.20-10.20-17.86%70434.45%
GOOG220708C021700002022-07-01 3:53PM EDT2,170.0041.0040.7045.30-22.86-35.80%2234632.62%
GOOG220708C021750002022-07-01 3:59PM EDT2,175.0040.9038.8042.40-15.00-26.83%2981432.41%
GOOG220708C021800002022-07-01 3:59PM EDT2,180.0037.5037.0039.60-21.60-36.55%3333832.19%
GOOG220708C021850002022-07-01 2:15PM EDT2,185.0032.0033.6037.00-34.27-51.71%261932.06%
GOOG220708C021900002022-07-01 3:46PM EDT2,190.0033.5031.2035.00-16.50-33.00%551832.34%
GOOG220708C021950002022-07-01 3:53PM EDT2,195.0030.9028.9032.00-18.00-36.81%601831.70%
GOOG220708C022000002022-07-01 3:59PM EDT2,200.0028.0027.4029.00-10.85-27.93%46014430.96%
GOOG220708C022050002022-07-01 3:57PM EDT2,205.0025.8024.7027.50-9.60-27.12%382131.40%
GOOG220708C022150002022-07-01 3:40PM EDT2,215.0024.4020.0023.50-8.57-25.99%363131.19%
GOOG220708C022200002022-07-01 3:48PM EDT2,220.0021.3020.1021.70-12.10-36.23%394231.12%
GOOG220708C022250002022-07-01 3:59PM EDT2,225.0019.6018.2020.00-9.40-32.41%151831.05%
GOOG220708C022300002022-07-01 3:59PM EDT2,230.0017.4016.9019.00-10.10-36.73%172131.55%
GOOG220708C022350002022-07-01 3:43PM EDT2,235.0016.0015.4017.50-11.60-42.03%112531.51%
GOOG220708C022400002022-07-01 3:46PM EDT2,240.0016.0013.6016.10-8.80-35.48%2545531.48%
GOOG220708C022450002022-07-01 3:50PM EDT2,245.0014.0012.5014.60-6.20-30.69%1174031.26%
GOOG220708C022500002022-07-01 3:59PM EDT2,250.0012.5011.8013.10-8.50-40.48%54113330.94%
GOOG220708C022550002022-07-01 3:55PM EDT2,255.0011.2810.8012.40-14.52-56.28%403231.38%
GOOG220708C022600002022-07-01 3:57PM EDT2,260.0010.009.8011.00-11.80-54.13%304830.98%
GOOG220708C022625002022-07-01 3:29PM EDT2,262.509.909.1010.50-9.60-49.23%31530.97%
GOOG220708C022650002022-07-01 2:45PM EDT2,265.008.858.6010.00-6.55-42.53%225930.93%
GOOG220708C022675002022-07-01 3:37PM EDT2,267.5010.008.209.60-6.60-39.76%81631.00%
GOOG220708C022700002022-07-01 3:52PM EDT2,270.007.508.209.20-8.95-54.41%934631.05%
GOOG220708C022725002022-07-01 11:51AM EDT2,272.508.007.508.80-9.02-53.00%2731.08%
GOOG220708C022750002022-07-01 3:47PM EDT2,275.007.907.408.40-9.15-53.67%473331.09%
GOOG220708C022775002022-07-01 3:00PM EDT2,277.506.907.508.00-10.60-60.57%5431.08%
GOOG220708C022800002022-07-01 3:59PM EDT2,280.007.036.507.70-8.57-54.94%553431.18%
GOOG220708C022825002022-07-01 3:40PM EDT2,282.508.166.407.40-5.64-40.87%8831.27%
GOOG220708C022850002022-07-01 3:43PM EDT2,285.007.656.107.00-6.25-44.96%312431.20%
GOOG220708C022875002022-07-01 3:25PM EDT2,287.505.875.606.70-6.53-52.66%101631.25%
GOOG220708C022900002022-07-01 3:53PM EDT2,290.005.425.606.50-15.08-73.56%321231.44%
GOOG220708C022950002022-07-01 3:59PM EDT2,295.005.505.105.90-9.50-63.33%101731.46%
GOOG220708C023000002022-07-01 3:59PM EDT2,300.005.004.605.50-5.00-50.00%26523631.74%
GOOG220708C023050002022-07-01 3:52PM EDT2,305.004.204.205.40-5.80-58.00%442632.49%
GOOG220708C023100002022-07-01 3:50PM EDT2,310.003.903.804.60-5.60-58.95%817331.96%
GOOG220708C023150002022-07-01 3:57PM EDT2,315.003.803.504.30-3.80-50.00%243432.25%
GOOG220708C023200002022-07-01 3:48PM EDT2,320.003.853.203.90-4.95-56.25%234732.30%
GOOG220708C023250002022-07-01 3:59PM EDT2,325.003.202.953.60-5.90-64.84%256332.50%
GOOG220708C023300002022-07-01 3:58PM EDT2,330.003.032.703.40-4.37-59.05%615432.87%
GOOG220708C023350002022-07-01 3:30PM EDT2,335.002.922.453.20-3.98-57.68%223033.20%
GOOG220708C023400002022-07-01 3:54PM EDT2,340.002.542.302.90-3.56-58.36%1917633.25%
GOOG220708C023450002022-07-01 2:56PM EDT2,345.002.402.102.70-2.55-51.52%142633.50%
GOOG220708C023500002022-07-01 3:56PM EDT2,350.002.242.102.35-3.06-57.74%13223333.28%
GOOG220708C023550002022-07-01 3:52PM EDT2,355.002.001.752.35-3.00-60.00%101834.02%
GOOG220708C023600002022-07-01 3:44PM EDT2,360.002.361.552.25-2.19-48.13%268134.46%
GOOG220708C023650002022-07-01 3:49PM EDT2,365.001.971.502.15-1.93-49.49%193834.87%
GOOG220708C023700002022-07-01 3:58PM EDT2,370.001.751.402.05-2.15-55.13%39826435.26%
GOOG220708C023750002022-07-01 3:56PM EDT2,375.001.611.301.85-2.49-60.73%117335.28%
GOOG220708C023800002022-07-01 3:58PM EDT2,380.001.521.151.75-1.81-54.35%787935.60%
GOOG220708C023850002022-07-01 2:19PM EDT2,385.001.401.051.75-3.10-68.89%91136.29%
GOOG220708C023900002022-07-01 3:14PM EDT2,390.001.451.101.70-2.20-60.27%115236.79%
GOOG220708C023950002022-06-29 12:46PM EDT2,395.006.601.001.600.00-22437.06%
GOOG220708C024000002022-07-01 3:53PM EDT2,400.001.120.951.50-1.78-61.38%19628437.31%
GOOG220708C024050002022-07-01 1:54PM EDT2,405.001.030.901.50-1.82-63.86%84437.98%
GOOG220708C024100002022-07-01 3:58PM EDT2,410.001.150.851.40-1.45-55.77%195538.18%
GOOG220708C024150002022-07-01 12:58PM EDT2,415.000.950.801.35-1.55-62.00%25138.59%
GOOG220708C024200002022-07-01 3:23PM EDT2,420.001.080.751.60-1.42-56.80%104340.39%
GOOG220708C024250002022-07-01 12:49PM EDT2,425.000.930.701.30-3.26-77.80%13239.63%
GOOG220708C024300002022-07-01 3:58PM EDT2,430.001.000.651.25-0.68-40.48%83440.01%
GOOG220708C024350002022-06-30 12:51PM EDT2,435.002.870.601.200.00-202940.37%
GOOG220708C024400002022-07-01 10:33AM EDT2,440.001.120.551.15-0.85-43.15%13940.72%
GOOG220708C024450002022-07-01 1:17PM EDT2,445.000.750.551.10-0.88-53.99%36841.05%
GOOG220708C024500002022-07-01 1:42PM EDT2,450.000.600.501.10-1.16-65.91%5510241.66%
GOOG220708C024600002022-07-01 3:47PM EDT2,460.000.780.451.00-0.97-55.43%192042.26%
GOOG220708C024700002022-07-01 3:58PM EDT2,470.000.720.400.95-1.28-64.00%233843.13%
GOOG220708C024800002022-07-01 3:15PM EDT2,480.000.730.350.90-0.87-54.37%326243.95%
GOOG220708C024900002022-07-01 2:58PM EDT2,490.000.600.300.85-0.95-61.29%11544.74%
GOOG220708C025000002022-07-01 3:57PM EDT2,500.000.650.250.80-0.75-53.57%10030645.50%
GOOG220708C025100002022-07-01 2:13PM EDT2,510.000.430.200.75-0.87-66.92%55846.20%
GOOG220708C025200002022-07-01 3:56PM EDT2,520.000.550.200.75-0.72-56.69%154347.31%
GOOG220708C025300002022-07-01 3:36PM EDT2,530.000.500.150.70-0.95-65.52%152947.97%
GOOG220708C025400002022-06-29 12:08PM EDT2,540.001.450.100.650.00-2913748.58%
GOOG220708C025500002022-07-01 3:49PM EDT2,550.000.500.150.60-0.60-54.55%2410149.15%
GOOG220708C025600002022-07-01 11:39AM EDT2,560.000.550.050.65-0.45-45.00%14850.73%
GOOG220708C025700002022-06-30 10:59AM EDT2,570.000.750.000.750.00-11552.77%
GOOG220708C025800002022-07-01 3:15PM EDT2,580.000.430.001.00-0.52-54.74%105851.10%
GOOG220708C025900002022-07-01 9:55AM EDT2,590.000.600.000.95-0.31-34.07%41751.81%
GOOG220708C026000002022-07-01 3:52PM EDT2,600.000.290.250.60-0.16-35.56%4046852.10%
GOOG220708C026100002022-07-01 3:41PM EDT2,610.000.300.000.60-0.20-40.00%565251.03%
GOOG220708C026200002022-07-01 11:18AM EDT2,620.000.300.000.55-0.25-45.45%721751.47%
GOOG220708C026300002022-07-01 11:25AM EDT2,630.000.300.000.55-1.70-85.00%40252.39%
GOOG220708C026400002022-07-01 11:11AM EDT2,640.000.450.000.60-0.20-30.77%1753.86%
GOOG220708C026500002022-06-30 2:56PM EDT2,650.000.600.100.650.00-13156.18%
GOOG220708C026600002022-06-30 10:27AM EDT2,660.000.200.000.850.00-21157.96%
GOOG220708C026700002022-07-01 10:28AM EDT2,670.000.210.000.85-1.64-88.65%12758.91%
GOOG220708C026800002022-06-29 10:15AM EDT2,680.000.650.000.850.00-414559.86%
GOOG220708C026900002022-06-28 12:36PM EDT2,690.000.700.000.550.00-6757.96%
GOOG220708C027000002022-07-01 3:49PM EDT2,700.000.170.000.20-0.48-73.85%110753.22%
GOOG220708C027100002022-06-29 11:43AM EDT2,710.000.700.000.600.00-6760.30%
GOOG220708C027200002022-06-08 9:42AM EDT2,720.004.300.001.100.00--165.55%
GOOG220708C027300002022-06-27 11:00AM EDT2,730.001.500.001.950.00--171.46%
GOOG220708C027400002022-06-28 1:23PM EDT2,740.000.350.002.100.00-1273.17%
GOOG220708C027500002022-06-22 1:31PM EDT2,750.000.600.002.200.00-1374.61%
GOOG220708C027600002022-06-27 9:33AM EDT2,760.001.000.001.200.00--1570.02%
GOOG220708C027800002022-06-24 2:15PM EDT2,780.000.750.002.200.00-2077.59%
GOOG220708C028000002022-06-29 2:18PM EDT2,800.000.200.000.900.00-31371.34%
GOOG220708C028100002022-06-27 11:00AM EDT2,810.000.900.001.800.00--278.44%
GOOG220708C028200002022-06-27 11:30AM EDT2,820.000.860.000.500.00-161768.65%
GOOG220708C028300002022-06-02 10:12AM EDT2,830.002.800.001.900.00--080.87%
GOOG220708C028400002022-06-13 3:33PM EDT2,840.000.500.001.500.00--179.44%
GOOG220708C028500002022-06-27 11:00AM EDT2,850.000.750.000.300.00-32267.68%
GOOG220708C029000002022-07-01 3:48PM EDT2,900.000.050.000.050.00-378361.72%
GOOG220708C029500002022-07-01 10:41AM EDT2,950.000.050.000.05-0.05-50.00%51765.23%
GOOG220708C030000002022-07-01 9:49AM EDT3,000.000.050.000.05-0.05-50.00%354668.75%
GOOG220708C030500002022-06-30 1:05PM EDT3,050.000.100.000.050.00-67871.88%
GOOG220708C031000002022-06-30 1:05PM EDT3,100.000.050.000.050.00-5875.00%
GOOG220708C032000002022-06-28 10:55AM EDT3,200.000.070.000.050.00-2229281.25%
認沽盤範圍2022年7月8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
GOOG220708P012000002022-06-28 3:32PM EDT1,200.000.030.000.050.00-117127.34%
GOOG220708P013600002022-06-13 3:52PM EDT1,360.000.500.000.050.00--1101.56%
GOOG220708P014000002022-07-01 3:27PM EDT1,400.000.250.000.05-0.75-75.00%2196.09%
GOOG220708P014400002022-06-17 12:55PM EDT1,440.000.350.000.050.00-1289.84%
GOOG220708P015000002022-07-01 3:49PM EDT1,500.000.050.000.05-0.19-79.17%11281.64%
GOOG220708P015200002022-06-16 11:49AM EDT1,520.001.200.001.900.00--1112.06%
GOOG220708P015400002022-06-06 12:28PM EDT1,540.000.750.001.900.00-14108.45%
GOOG220708P015600002022-06-13 10:27AM EDT1,560.002.150.001.150.00-533998.58%
GOOG220708P015800002022-06-21 12:08PM EDT1,580.000.340.001.150.00-3595.17%
GOOG220708P016000002022-06-21 12:26PM EDT1,600.000.280.001.150.00-23591.85%
GOOG220708P016200002022-06-17 1:02PM EDT1,620.001.400.001.950.00-3494.58%
GOOG220708P016400002022-06-16 2:50PM EDT1,640.003.450.001.950.00-1291.11%
GOOG220708P016500002022-06-22 1:23PM EDT1,650.000.200.000.900.00-3581.20%
GOOG220708P016600002022-06-24 1:30PM EDT1,660.000.200.001.950.00-1187.67%
GOOG220708P017000002022-06-29 2:42PM EDT1,700.000.050.001.100.00-11175.15%
GOOG220708P017200002022-07-01 9:56AM EDT1,720.000.050.001.25-0.20-80.00%2273.14%
GOOG220708P017400002022-06-30 12:07PM EDT1,740.000.250.000.500.00-222562.89%
GOOG220708P017500002022-07-01 2:40PM EDT1,750.000.150.000.35-0.04-21.05%271159.18%
GOOG220708P017600002022-07-01 1:59PM EDT1,760.000.110.001.20-0.15-57.69%10766.48%
GOOG220708P017800002022-07-01 2:26PM EDT1,780.000.290.001.25+0.04+16.00%3363.72%
GOOG220708P018000002022-07-01 3:50PM EDT1,800.000.260.150.35-0.49-65.33%278054.30%
GOOG220708P018200002022-07-01 1:50PM EDT1,820.000.300.250.50-0.65-68.42%753153.96%
GOOG220708P018400002022-07-01 3:41PM EDT1,840.000.390.050.60-0.62-61.39%30750.20%
GOOG220708P018500002022-07-01 3:37PM EDT1,850.000.490.050.80-0.89-64.49%745950.37%
GOOG220708P018600002022-07-01 3:17PM EDT1,860.000.650.150.90-0.60-48.00%992450.24%
GOOG220708P018800002022-07-01 3:41PM EDT1,880.000.770.300.90-0.78-50.32%9256650.94%
GOOG220708P019000002022-07-01 3:56PM EDT1,900.001.090.551.15-1.16-51.56%1607249.61%
GOOG220708P019200002022-07-01 3:47PM EDT1,920.001.300.801.45-2.00-60.61%12716048.17%
GOOG220708P019300002022-07-01 3:14PM EDT1,930.001.900.902.20-1.10-36.67%6611750.06%
GOOG220708P019400002022-07-01 3:40PM EDT1,940.001.701.202.10-1.94-53.30%468347.89%
GOOG220708P019500002022-07-01 3:58PM EDT1,950.002.001.502.05-1.34-40.12%5912845.95%
GOOG220708P019600002022-07-01 3:41PM EDT1,960.002.301.652.30-0.95-29.23%2984345.20%
GOOG220708P019700002022-07-01 3:45PM EDT1,970.002.501.952.95-3.05-54.95%29545.66%
GOOG220708P019800002022-07-01 3:37PM EDT1,980.003.202.303.20-4.30-57.33%88944.60%
GOOG220708P019900002022-07-01 3:57PM EDT1,990.003.302.603.30-1.35-29.03%304843.04%
GOOG220708P020000002022-07-01 3:59PM EDT2,000.003.303.004.00-3.20-49.23%19512243.02%
GOOG220708P020100002022-07-01 2:53PM EDT2,010.005.343.604.60+1.84+52.57%68642.51%
GOOG220708P020200002022-07-01 3:56PM EDT2,020.004.904.104.80-5.14-51.20%822240.97%
GOOG220708P020300002022-07-01 3:59PM EDT2,030.005.004.605.30-2.38-32.25%4513040.00%
GOOG220708P020350002022-07-01 3:48PM EDT2,035.005.774.905.70-4.53-43.98%71239.75%
GOOG220708P020400002022-07-01 3:10PM EDT2,040.006.155.406.60-4.40-41.71%413740.36%
GOOG220708P020450002022-07-01 12:24PM EDT2,045.008.635.607.00+0.10+1.17%301439.98%
GOOG220708P020500002022-07-01 3:59PM EDT2,050.006.606.006.90-3.98-37.62%7720138.73%
GOOG220708P020550002022-07-01 2:29PM EDT2,055.009.506.507.30-1.10-10.38%202338.31%
GOOG220708P020600002022-07-01 3:57PM EDT2,060.007.716.907.80-3.19-29.27%395337.99%
GOOG220708P020650002022-07-01 3:51PM EDT2,065.009.107.409.00-2.80-23.53%122238.66%
GOOG220708P020700002022-07-01 3:48PM EDT2,070.009.107.909.50-4.10-31.06%216238.21%
GOOG220708P020750002022-07-01 3:48PM EDT2,075.009.738.5010.20-3.17-24.57%182937.99%
GOOG220708P020800002022-07-01 3:57PM EDT2,080.0010.709.1010.80-5.60-34.36%2241037.58%
GOOG220708P020850002022-07-01 3:32PM EDT2,085.0011.889.5011.60-2.62-18.07%111037.38%
GOOG220708P020900002022-07-01 3:49PM EDT2,090.0011.9010.4011.90-1.30-9.85%2474836.51%
GOOG220708P020950002022-07-01 3:50PM EDT2,095.0013.1011.3013.20-4.90-27.22%274736.79%
GOOG220708P021000002022-07-01 3:59PM EDT2,100.0013.0012.1014.10-8.00-38.10%56812036.52%
GOOG220708P021050002022-07-01 1:30PM EDT2,105.0023.8012.9015.00+4.68+24.48%83336.19%
GOOG220708P021100002022-07-01 3:54PM EDT2,110.0015.7013.8016.00-7.60-32.62%213235.91%
GOOG220708P021150002022-07-01 2:29PM EDT2,115.0022.0014.8017.10+1.80+8.91%565435.67%
GOOG220708P021200002022-07-01 3:16PM EDT2,120.0020.9315.7018.20+1.73+9.01%473435.37%
GOOG220708P021250002022-07-01 3:59PM EDT2,125.0018.5017.0019.50-4.00-17.78%422035.19%
GOOG220708P021300002022-07-01 3:54PM EDT2,130.0020.3018.3020.80-3.80-15.77%413434.95%
GOOG220708P021350002022-07-01 3:31PM EDT2,135.0022.9019.4022.20+1.45+6.76%351934.73%
GOOG220708P021400002022-07-01 3:17PM EDT2,140.0026.8020.7023.80-5.00-15.72%403234.62%
GOOG220708P021450002022-07-01 3:31PM EDT2,145.0024.7022.1025.30-8.80-26.27%922134.34%
GOOG220708P021500002022-07-01 3:59PM EDT2,150.0026.0024.1027.00-8.40-24.42%19810734.17%
GOOG220708P021550002022-07-01 3:42PM EDT2,155.0029.5325.8028.80-8.67-22.70%463834.01%
GOOG220708P021600002022-07-01 3:57PM EDT2,160.0030.0027.6030.80-7.40-19.79%836233.94%
GOOG220708P021650002022-07-01 3:56PM EDT2,165.0032.1029.5032.90-3.50-9.83%1242533.88%
GOOG220708P021700002022-07-01 3:58PM EDT2,170.0033.3031.5035.20-10.50-23.97%934733.90%
GOOG220708P021750002022-07-01 3:59PM EDT2,175.0035.1032.8037.20-11.90-25.32%731633.59%
GOOG220708P021800002022-07-01 3:59PM EDT2,180.0038.3035.9041.40-7.48-16.34%773935.03%
GOOG220708P021850002022-07-01 3:56PM EDT2,185.0041.4038.2043.60-5.60-11.91%191834.73%
GOOG220708P021900002022-07-01 3:46PM EDT2,190.0045.0040.7046.50-6.82-13.16%473434.93%
GOOG220708P021950002022-07-01 3:37PM EDT2,195.0048.2243.3048.90-6.78-12.33%3712534.64%
GOOG220708P022000002022-07-01 3:56PM EDT2,200.0048.5046.0051.70-7.00-12.61%7614934.60%
GOOG220708P022050002022-06-30 3:13PM EDT2,205.0059.8048.8054.800.00-272434.73%
GOOG220708P022100002022-07-01 10:26AM EDT2,210.0077.0251.7057.70+19.82+34.65%63834.62%
GOOG220708P022150002022-07-01 2:34PM EDT2,215.0066.7754.8060.80+10.62+18.91%34534.60%
GOOG220708P022200002022-07-01 3:30PM EDT2,220.0066.6556.9064.30-2.43-3.52%167834.86%
GOOG220708P022250002022-07-01 2:48PM EDT2,225.0076.1060.4067.60+17.10+28.98%76834.86%
GOOG220708P022300002022-07-01 2:45PM EDT2,230.0080.0063.1071.10+7.50+10.34%41534.97%
GOOG220708P022350002022-06-30 1:15PM EDT2,235.0084.1566.3074.60+16.65+24.67%11235.01%
GOOG220708P022400002022-07-01 2:44PM EDT2,240.0087.8670.1078.00+19.86+29.21%53134.88%
GOOG220708P022450002022-07-01 2:44PM EDT2,245.0091.7674.1082.00-11.04-10.74%51635.25%
GOOG220708P022500002022-07-01 11:49AM EDT2,250.0097.5078.0085.90+11.50+13.37%810035.47%
GOOG220708P022550002022-06-30 12:30PM EDT2,255.0083.6082.0089.80+15.98+23.63%12735.62%
GOOG220708P022600002022-07-01 11:50AM EDT2,260.00106.9984.1094.00+1.44+1.36%13936.02%
GOOG220708P022625002022-06-29 2:52PM EDT2,262.5063.9086.6095.900.00-3335.99%
GOOG220708P022650002022-07-01 9:48AM EDT2,265.0098.1689.1097.90-17.18-14.90%12736.05%
GOOG220708P022675002022-06-28 12:42PM EDT2,267.5048.3091.10100.000.00-4636.20%
GOOG220708P022700002022-06-30 10:26AM EDT2,270.00122.7393.80102.100.00-13636.34%
GOOG220708P022725002022-06-27 3:45PM EDT2,272.5029.0095.40104.100.00-1236.36%
GOOG220708P022750002022-07-01 3:15PM EDT2,275.00111.8397.70106.50+15.44+16.02%12036.81%
GOOG220708P022775002022-06-30 11:04AM EDT2,277.50115.4599.00108.500.00-1836.80%
GOOG220708P022800002022-06-30 1:59PM EDT2,280.0091.65101.00115.000.00-22241.84%
GOOG220708P022825002022-06-29 10:05AM EDT2,282.5057.10102.10116.100.00-51040.88%
GOOG220708P022850002022-06-29 12:25PM EDT2,285.00136.65104.00118.00+60.13+78.58%1940.77%
GOOG220708P022875002022-06-30 10:03AM EDT2,287.50140.00106.80120.300.00-11441.10%
GOOG220708P022900002022-06-30 1:22PM EDT2,290.00141.15109.00122.50+38.22+37.13%11941.31%
GOOG220708P022950002022-06-30 12:11PM EDT2,295.00113.34113.40127.000.00-51841.82%
GOOG220708P023000002022-07-01 3:58PM EDT2,300.00126.37118.00131.50+7.87+6.64%126542.30%
GOOG220708P023050002022-06-28 11:26AM EDT2,305.0059.20121.60136.500.00-11243.36%
GOOG220708P023100002022-06-30 11:40AM EDT2,310.00125.10125.90141.000.00-21643.79%
GOOG220708P023150002022-06-30 10:27AM EDT2,315.00160.00130.80145.500.00-1644.18%
GOOG220708P023200002022-06-30 3:51PM EDT2,320.00139.46136.50150.500.00-23745.20%
GOOG220708P023250002022-07-01 12:25PM EDT2,325.00165.00140.30154.80+77.10+87.71%221045.27%
GOOG220708P023300002022-06-30 11:01AM EDT2,330.00156.45144.90159.500.00-22045.85%
GOOG220708P023350002022-07-01 3:17PM EDT2,335.00165.10151.20165.00+60.81+58.31%11147.52%
GOOG220708P023400002022-06-30 3:51PM EDT2,340.00158.59156.00170.000.00-12248.50%
GOOG220708P023450002022-07-01 11:59AM EDT2,345.00171.70159.40174.00+107.40+167.03%61348.04%
GOOG220708P023500002022-07-01 3:50PM EDT2,350.00176.20164.20179.00+22.30+14.49%444548.99%
GOOG220708P023550002022-07-01 2:13PM EDT2,355.00200.00170.50184.00+136.00+212.50%11649.93%
GOOG220708P023600002022-07-01 3:58PM EDT2,360.00183.98174.30189.00+113.01+159.24%22550.86%
GOOG220708P023650002022-06-28 12:02PM EDT2,365.00110.00178.60193.500.00-3651.03%
GOOG220708P023700002022-07-01 10:27AM EDT2,370.00209.30184.80199.00+42.01+25.11%51052.71%
GOOG220708P023750002022-06-27 12:47PM EDT2,375.0073.15188.10203.500.00--252.84%
GOOG220708P023800002022-07-01 3:11PM EDT2,380.00215.02193.10208.50+83.64+63.66%12253.74%
GOOG220708P023850002022-06-27 10:05AM EDT2,385.0062.10199.10213.500.00-111454.64%
GOOG220708P023900002022-07-01 1:59PM EDT2,390.00231.59202.00220.00+117.39+102.79%1257.86%
GOOG220708P023950002022-07-01 1:59PM EDT2,395.00236.50207.00224.40+119.70+102.48%1557.84%
GOOG220708P024000002022-07-01 2:37PM EDT2,400.00240.00212.40230.00+39.30+19.58%28059.66%
GOOG220708P024050002022-06-27 12:00PM EDT2,405.0082.10216.90235.000.00-101060.55%
GOOG220708P024100002022-07-01 2:29PM EDT2,410.00245.00221.80240.00+147.40+151.02%2261.44%
GOOG220708P024200002022-06-24 9:30AM EDT2,420.00150.43231.70250.000.00-1163.19%
GOOG220708P024250002022-06-28 10:03AM EDT2,425.00114.00236.70255.000.00-3164.06%
GOOG220708P024300002022-06-23 3:49PM EDT2,430.00184.95241.70259.500.00-3164.11%
GOOG220708P024350002022-06-21 11:15AM EDT2,435.00195.20246.60264.500.00--264.96%
GOOG220708P024400002022-07-01 3:54PM EDT2,440.00264.58251.60269.20+152.18+135.39%3065.31%
GOOG220708P024450002022-06-15 3:51PM EDT2,445.00250.00257.20274.500.00-1566.66%
GOOG220708P024500002022-06-24 10:04AM EDT2,450.00135.04261.50279.500.00-1167.49%
GOOG220708P024600002022-06-27 12:08PM EDT2,460.00126.00272.00289.500.00-251369.16%
GOOG220708P024700002022-06-23 3:45PM EDT2,470.00223.46281.50299.500.00--470.81%
GOOG220708P024800002022-06-27 9:32AM EDT2,480.00125.00291.40309.300.00-1172.09%
GOOG220708P025000002022-07-01 3:55PM EDT2,500.00322.03312.60329.50+7.73+2.46%71555.24%
GOOG220708P025800002022-06-15 11:49AM EDT2,580.00391.47391.10409.000.00--160.49%
GOOG220708P026000002022-07-01 3:55PM EDT2,600.00421.83411.00429.00+42.92+11.33%1162.49%
GOOG220708P026400002022-06-21 9:31AM EDT2,640.00439.50451.50469.000.00--068.48%
GOOG220708P026500002022-07-01 9:31AM EDT2,650.00482.00461.70479.00+2.15+0.45%1070.18%
GOOG220708P026800002022-06-21 9:35AM EDT2,680.00471.40490.90508.900.00--070.70%
GOOG220708P026900002022-06-08 3:35PM EDT2,690.00336.57502.20519.000.00--076.03%
GOOG220708P027400002022-06-14 12:19PM EDT2,740.00591.10552.00569.000.00-1080.93%
GOOG220708P028300002022-06-23 9:35AM EDT2,830.00589.60640.90658.900.00--086.15%
GOOG220708P030500002022-06-28 2:49PM EDT3,050.00782.54860.90879.000.00-10107.12%
GOOG220708P031000002022-06-27 12:25PM EDT3,100.00759.60910.90929.000.00--0111.50%
GOOG220708P031500002022-06-30 11:58AM EDT3,150.00946.32960.90979.000.00-10115.78%