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
2,316.16+54.19 (+2.40%)
收市價: 4:00PM EDT

2,320.98 +4.82 (0.00%)
收市後: 7:58PM EDT

價內期權
認購期權範圍2021年5月21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
GOOG210521C009400002021-04-19 12:16PM EDT940.001,359.001,373.601,381.100.00--9264.16%
GOOG210521C009500002021-03-15 12:08AM EDT950.001,105.500.000.000.00--00.00%
GOOG210521C009600002021-03-05 11:58AM EDT960.001,101.001,174.501,183.500.00-100.00%
GOOG210521C009650002021-03-25 11:39AM EDT965.001,060.701,346.201,356.400.00--20207.62%
GOOG210521C009850002021-02-01 10:55AM EDT985.00880.401,070.601,078.900.00--10.00%
GOOG210521C010000002021-04-30 2:36PM EDT1,000.001,416.481,313.401,321.100.00-15244.63%
GOOG210521C010300002021-02-01 10:55AM EDT1,030.00836.201,024.201,034.800.00--10.00%
GOOG210521C010500002021-04-13 9:30AM EDT1,050.001,211.100.000.000.00-880.00%
GOOG210521C010900002021-03-05 11:58AM EDT1,090.00972.001,045.001,053.500.00-300.00%
GOOG210521C011000002021-05-10 9:41AM EDT1,100.001,256.201,211.101,221.100.00-22268.51%
GOOG210521C011100002021-04-06 9:44AM EDT1,110.001,129.770.000.000.00-770.00%
GOOG210521C011700002021-03-15 12:08AM EDT1,170.00893.500.000.000.00--00.00%
GOOG210521C011800002021-04-06 9:44AM EDT1,180.001,059.240.000.000.00-7130.00%
GOOG210521C012000002021-05-10 9:35AM EDT1,200.001,163.301,111.101,121.000.00--3239.28%
GOOG210521C012500002021-03-15 12:08AM EDT1,250.00814.300.000.000.00--00.00%
GOOG210521C012700002021-02-09 3:37PM EDT1,270.00825.49844.50853.000.00--20.00%
GOOG210521C013000002021-05-04 10:48AM EDT1,300.001,041.001,012.801,021.100.00-22166.55%
GOOG210521C013200002021-02-22 10:36AM EDT1,320.00756.70736.70740.500.00--10.00%
GOOG210521C013300002021-04-28 12:30PM EDT1,330.001,082.80983.50991.100.00--2167.63%
GOOG210521C013500002021-04-28 11:30AM EDT1,350.001,054.70963.10971.100.00--1159.74%
GOOG210521C013700002021-05-11 10:01AM EDT1,370.00942.97--0.00---0.00%
GOOG210521C013800002021-04-13 11:25AM EDT1,380.00886.56872.70890.000.00-770.00%
GOOG210521C013900002021-04-05 9:35AM EDT1,390.00785.000.000.000.00--10.00%
GOOG210521C014000002021-04-09 10:53AM EDT1,400.00864.90993.701,003.900.00-20378.00%
GOOG210521C014100002021-03-24 2:57PM EDT1,410.00650.70898.90915.900.00--4153.10%
GOOG210521C014500002021-04-13 11:34AM EDT1,450.00817.86804.50817.400.00-110.00%
GOOG210521C014600002021-03-04 4:33PM EDT1,460.00609.30677.50685.500.00--10.00%
GOOG210521C014700002021-05-04 10:08AM EDT1,470.00870.50843.40851.100.00--1139.14%
GOOG210521C014800002021-02-26 12:09PM EDT1,480.00580.68556.50565.000.00-110.00%
GOOG210521C015000002021-03-24 2:29PM EDT1,500.00568.15811.10821.200.00-14167.14%
GOOG210521C015100002021-02-19 10:37AM EDT1,510.00611.44536.90545.500.00-110.00%
GOOG210521C015400002021-01-27 3:32PM EDT1,540.00334.25505.40521.400.00-110.00%
GOOG210521C015500002021-04-30 2:37PM EDT1,550.00865.70762.80771.100.00-14119.58%
GOOG210521C015600002021-04-28 12:30PM EDT1,560.00852.90751.60761.100.00-78101.07%
GOOG210521C015700002021-04-28 12:30PM EDT1,570.00842.90743.60751.100.00-23122.22%
GOOG210521C015800002021-04-28 12:30PM EDT1,580.00832.90731.10741.100.00-113149.21%
GOOG210521C015900002021-04-15 3:20PM EDT1,590.00711.00722.10731.100.00-12105.32%
GOOG210521C016000002021-04-29 10:52AM EDT1,600.00706.35711.50721.10-111.75-13.66%1592.38%
GOOG210521C016200002021-04-22 11:12AM EDT1,620.00679.08691.00701.600.00-1189.45%
GOOG210521C016300002021-03-16 11:09AM EDT1,630.00494.80654.30657.300.00-110.00%
GOOG210521C016500002021-05-04 1:20PM EDT1,650.00669.80663.20671.100.00-126105.59%
GOOG210521C016600002021-05-10 10:13AM EDT1,660.00616.12652.90661.100.00-956101.76%
GOOG210521C016700002021-05-10 11:16AM EDT1,670.00606.12641.20651.100.00-927130.52%
GOOG210521C017000002021-05-05 11:11AM EDT1,700.00665.80611.20621.100.00-115124.46%
GOOG210521C017100002021-02-26 4:46PM EDT1,710.00379.90336.50345.000.00-130.00%
GOOG210521C017200002021-04-28 12:27PM EDT1,720.00687.30591.40601.100.00-6972.46%
GOOG210521C017300002021-04-28 12:28PM EDT1,730.00679.72583.50591.100.00-4594.09%
GOOG210521C017400002021-04-01 1:18PM EDT1,740.00397.99664.40677.700.00-10269.90%
GOOG210521C017500002021-04-27 3:28PM EDT1,750.00561.80563.50571.100.00-1290.80%
GOOG210521C017600002021-04-16 1:26PM EDT1,760.00530.85551.10561.100.00-11112.57%
GOOG210521C017700002021-04-28 11:58AM EDT1,770.00633.61543.00551.500.00-91487.01%
GOOG210521C017800002021-05-05 2:57PM EDT1,780.00589.00532.00541.500.00-1178.91%
GOOG210521C017850002021-01-27 1:19PM EDT1,785.00177.50292.40304.500.00-110.00%
GOOG210521C017900002021-04-19 9:57AM EDT1,790.00525.49523.50531.100.00-1884.30%
GOOG210521C018000002021-05-14 10:07AM EDT1,800.00509.90512.90521.10+34.90+7.35%112779.37%
GOOG210521C018050002021-04-27 11:36AM EDT1,805.00509.40508.40516.100.00-1281.40%
GOOG210521C018100002021-04-23 10:40AM EDT1,810.00484.10503.10511.100.00-1979.00%
GOOG210521C018150002021-04-27 11:09AM EDT1,815.00499.00498.00506.100.00-3377.66%
GOOG210521C018200002021-04-23 3:30PM EDT1,820.00504.00493.50501.600.00-21181.78%
GOOG210521C018250002021-05-12 11:32AM EDT1,825.00421.97486.20496.600.00-11065.14%
GOOG210521C018300002021-04-12 1:45PM EDT1,830.00421.20404.80416.100.00-150.00%
GOOG210521C018350002021-02-05 10:45AM EDT1,835.00286.56307.70317.500.00-110.00%
GOOG210521C018400002021-03-12 2:34PM EDT1,840.00267.00445.90455.500.00-120.00%
GOOG210521C018450002021-04-27 9:41AM EDT1,845.00447.98466.50476.100.00-11359.03%
GOOG210521C018500002021-04-28 9:30AM EDT1,850.00555.20461.60471.100.00-15960.25%
GOOG210521C018600002021-04-27 3:28PM EDT1,860.00452.40451.20461.400.00-1257.13%
GOOG210521C018650002021-02-23 11:09AM EDT1,865.00230.16201.40208.500.00-130.00%
GOOG210521C018700002021-04-08 11:27AM EDT1,870.00403.10524.40534.300.00-15212.67%
GOOG210521C018750002021-05-12 11:49AM EDT1,875.00370.05438.50446.600.00-1472.90%
GOOG210521C018800002021-04-28 12:32PM EDT1,880.00537.82433.50441.200.00-101470.48%
GOOG210521C018850002021-02-04 1:32PM EDT1,885.00236.50267.00277.000.00-110.00%
GOOG210521C018900002021-04-19 12:22PM EDT1,890.00415.00422.90431.400.00-11367.14%
GOOG210521C018950002021-04-16 2:50PM EDT1,895.00408.00417.90426.600.00-4367.29%
GOOG210521C019000002021-05-14 3:31PM EDT1,900.00419.40410.40421.60-39.90-8.69%341587.50%
GOOG210521C019050002021-04-12 12:07PM EDT1,905.00359.30330.90342.400.00-250.00%
GOOG210521C019100002021-02-23 10:35AM EDT1,910.00193.80164.50172.800.00-120.00%
GOOG210521C019150002021-01-26 2:20PM EDT1,915.00138.65195.90209.000.00-1000.00%
GOOG210521C019200002021-05-14 10:14AM EDT1,920.00381.99393.00401.60+182.38+91.37%104263.86%
GOOG210521C019250002021-04-08 3:16PM EDT1,925.00351.96469.60479.400.00-12195.22%
GOOG210521C019300002021-05-14 10:14AM EDT1,930.00372.05383.00391.60-105.86-22.15%103862.32%
GOOG210521C019350002021-04-27 1:03PM EDT1,935.00376.20378.00386.600.00--161.55%
GOOG210521C019400002021-05-10 9:51AM EDT1,940.00415.60371.10381.600.00-13279.94%
GOOG210521C019450002021-04-05 3:37PM EDT1,945.00296.50405.20421.200.00-12141.14%
GOOG210521C019500002021-05-10 1:01PM EDT1,950.00409.00363.40371.600.00-11160.72%
GOOG210521C019550002021-04-06 3:27PM EDT1,955.00290.12417.00433.900.00-27164.83%
GOOG210521C019600002021-05-06 3:55PM EDT1,960.00419.00353.00361.700.00-11158.11%
GOOG210521C019650002021-03-22 9:44AM EDT1,965.00140.95325.40328.000.00-100.00%
GOOG210521C019700002021-02-23 11:48AM EDT1,970.00178.68123.10129.900.00-190.00%
GOOG210521C019750002021-04-05 9:32AM EDT1,975.00219.010.000.000.00-260.00%
GOOG210521C019800002021-04-29 12:41PM EDT1,980.00438.03330.60341.800.00-85073.00%
GOOG210521C019850002021-04-23 9:44AM EDT1,985.00309.80328.70336.800.00-1156.80%
GOOG210521C019900002021-04-27 1:22PM EDT1,990.00261.30323.80331.800.00-1256.30%
GOOG210521C019950002021-03-19 1:25PM EDT1,995.00136.00307.80316.400.00-110.00%
GOOG210521C020000002021-05-12 3:55PM EDT2,000.00241.30310.60321.800.00-210669.24%
GOOG210521C020050002021-04-22 3:58PM EDT2,005.00275.80308.60320.500.00-3361.44%
GOOG210521C020100002021-05-12 3:55PM EDT2,010.00231.41303.30311.900.00-11152.01%
GOOG210521C020150002021-04-22 3:58PM EDT2,015.00266.80298.30306.900.00-3351.25%
GOOG210521C020200002021-04-14 3:10PM EDT2,020.00254.00293.30302.000.00-16350.75%
GOOG210521C020250002021-05-12 10:19AM EDT2,025.00245.00288.70300.600.00-11258.30%
GOOG210521C020300002021-05-14 3:54PM EDT2,030.00292.05283.70292.00+52.06+21.69%22850.24%
GOOG210521C020350002021-05-04 11:24AM EDT2,035.00291.43275.90287.100.00-11463.43%
GOOG210521C020400002021-04-28 9:51AM EDT2,040.00395.00269.90285.900.00-11070.68%
GOOG210521C020450002021-05-14 2:55PM EDT2,045.00271.70268.80277.10-9.90-3.52%41061.55%
GOOG210521C020500002021-05-12 11:24AM EDT2,050.00202.38263.90272.200.00-24160.84%
GOOG210521C020550002021-04-30 2:18PM EDT2,055.00197.72259.10267.200.00-1859.89%
GOOG210521C020600002021-04-28 1:29PM EDT2,060.00258.95251.90262.20-96.95-27.24%13458.95%
GOOG210521C020650002021-04-28 11:40AM EDT2,065.00350.15249.00261.100.00-23452.51%
GOOG210521C020700002021-05-14 3:54PM EDT2,070.00252.66244.00252.30+72.56+40.29%52557.28%
GOOG210521C020750002021-04-28 9:46AM EDT2,075.00352.13239.30247.400.00-11756.55%
GOOG210521C020800002021-05-10 10:19AM EDT2,080.00178.10233.80246.200.00-140863.00%
GOOG210521C020850002021-04-19 9:38AM EDT2,085.00188.62229.20241.500.00-202362.49%
GOOG210521C020900002021-04-26 2:51PM EDT2,090.00168.70224.40236.500.00-22661.44%
GOOG210521C020950002021-05-13 3:50PM EDT2,095.00211.40219.50227.60+32.37+18.08%101853.15%
GOOG210521C021000002021-05-14 1:41PM EDT2,100.00217.98214.30226.10+56.23+34.76%923058.69%
GOOG210521C021050002021-04-28 11:55AM EDT2,105.00300.20210.80221.500.00-1358.31%
GOOG210521C021100002021-04-30 10:37AM EDT2,110.00309.70204.10215.400.00-16155.43%
GOOG210521C021150002021-04-30 12:57PM EDT2,115.00294.48198.40207.800.00-12849.69%
GOOG210521C021200002021-04-21 3:54PM EDT2,120.00197.10194.50204.800.00-13952.36%
GOOG210521C021250002021-05-11 9:40AM EDT2,125.00178.43189.70197.900.00-14747.93%
GOOG210521C021300002021-05-10 1:33PM EDT2,130.00125.10184.80196.300.00-15452.76%
GOOG210521C021350002021-04-26 1:49PM EDT2,135.00180.50178.90191.40-32.68-15.33%41451.86%
GOOG210521C021400002021-05-12 3:48PM EDT2,140.00175.63174.00186.40+53.53+43.84%51950.80%
GOOG210521C021450002021-05-12 11:35AM EDT2,145.00165.43170.10178.30+32.33+24.29%91044.73%
GOOG210521C021500002021-05-14 2:58PM EDT2,150.00167.93164.30175.40+39.03+30.28%114947.16%
GOOG210521C021550002021-04-28 10:28AM EDT2,155.00268.00160.00170.500.00-1846.27%
GOOG210521C021600002021-04-30 9:42AM EDT2,160.00258.95155.10165.600.00-12545.37%
GOOG210521C021650002021-04-30 3:04PM EDT2,165.00251.20150.80161.000.00-1644.91%
GOOG210521C021700002021-05-07 2:44PM EDT2,170.00231.13145.70153.800.00-31240.53%
GOOG210521C021750002021-04-30 1:11PM EDT2,175.00239.00138.10148.900.00-23539.67%
GOOG210521C021800002021-05-12 2:36PM EDT2,180.0089.86133.30144.000.00-28938.79%
GOOG210521C021850002021-05-12 12:43PM EDT2,185.0081.50129.30139.200.00-21438.06%
GOOG210521C021900002021-05-12 10:04AM EDT2,190.0079.25124.50134.400.00-192437.31%
GOOG210521C021950002021-05-12 10:16AM EDT2,195.0078.00120.60129.500.00-42436.40%
GOOG210521C022000002021-05-14 2:19PM EDT2,200.00117.48114.30122.30+39.58+50.81%2569432.10%
GOOG210521C022100002021-05-05 10:06AM EDT2,210.00107.20106.70112.70-47.70-30.79%1130.68%
GOOG210521C022200002021-05-14 1:48PM EDT2,220.0097.0097.50105.50+29.00+42.65%11132.32%
GOOG210521C022300002021-05-14 3:48PM EDT2,230.0095.5888.8096.50+39.28+69.77%91031.27%
GOOG210521C022400002021-05-14 3:18PM EDT2,240.0083.5181.8087.80+32.01+62.16%55630.39%
GOOG210521C022500002021-05-14 2:47PM EDT2,250.0075.0073.3079.00+24.11+47.38%116729.22%
GOOG210521C022550002021-05-14 2:59PM EDT2,255.0071.1069.0074.70+30.42+74.78%44128.66%
GOOG210521C022600002021-05-14 3:18PM EDT2,260.0069.0464.8070.40+24.04+53.42%9212428.06%
GOOG210521C022650002021-05-14 2:43PM EDT2,265.0061.0058.8063.40+25.66+72.61%1995524.82%
GOOG210521C022700002021-05-14 3:37PM EDT2,270.0061.4455.4062.30+30.44+98.19%12315127.16%
GOOG210521C022750002021-05-14 2:18PM EDT2,275.0056.8551.1058.30+27.05+90.77%1120326.66%
GOOG210521C022800002021-05-14 3:09PM EDT2,280.0050.5247.6052.20+20.52+68.40%525924.26%
GOOG210521C022850002021-05-14 3:08PM EDT2,285.0047.5045.2050.80+21.14+80.20%406425.88%
GOOG210521C022900002021-05-14 3:32PM EDT2,290.0046.1042.8044.80+19.30+72.01%62910623.51%
GOOG210521C022950002021-05-14 12:55PM EDT2,295.0036.6439.5041.30+12.28+50.41%6596323.18%
GOOG210521C023000002021-05-14 3:56PM EDT2,300.0038.0035.9040.20+20.15+112.89%1851,02224.67%
GOOG210521C023050002021-05-14 3:17PM EDT2,305.0036.4032.9037.00+17.60+93.62%902424.36%
GOOG210521C023100002021-05-14 3:44PM EDT2,310.0032.9030.0035.90+14.19+75.84%1299125.61%
GOOG210521C023150002021-05-14 3:27PM EDT2,315.0029.0027.1031.00+15.00+107.14%705623.78%
GOOG210521C023200002021-05-14 3:57PM EDT2,320.0026.5025.0027.40+12.40+87.94%16313322.86%
GOOG210521C023250002021-05-14 3:56PM EDT2,325.0023.5021.9027.90+12.49+113.44%16721825.06%
GOOG210521C023300002021-05-14 3:52PM EDT2,330.0020.6019.7023.50+11.80+134.09%1058823.31%
GOOG210521C023350002021-05-14 3:58PM EDT2,335.0018.4017.7020.10+10.30+127.16%3918122.21%
GOOG210521C023400002021-05-14 3:58PM EDT2,340.0016.3115.7017.80+6.81+71.68%18913221.87%
GOOG210521C023450002021-05-14 3:41PM EDT2,345.0014.4013.8015.90+6.50+82.28%8812121.74%
GOOG210521C023500002021-05-14 3:58PM EDT2,350.0013.0512.1013.70+7.25+125.00%53423021.22%
GOOG210521C023550002021-05-14 3:44PM EDT2,355.0012.8010.5012.40+7.20+128.57%7214921.37%
GOOG210521C023600002021-05-14 3:55PM EDT2,360.009.969.1010.60+5.05+102.85%31517420.95%
GOOG210521C023650002021-05-14 3:25PM EDT2,365.008.917.909.50+5.56+165.97%439021.06%
GOOG210521C023700002021-05-14 3:51PM EDT2,370.007.786.808.40+3.58+85.24%1397821.07%
GOOG210521C023750002021-05-14 3:28PM EDT2,375.007.145.907.30+3.39+90.40%738520.96%
GOOG210521C023800002021-05-14 3:59PM EDT2,380.005.705.206.40+2.50+78.12%6012020.96%
GOOG210521C023850002021-05-14 3:28PM EDT2,385.005.554.505.50+2.83+104.04%592620.85%
GOOG210521C023900002021-05-14 3:38PM EDT2,390.004.704.004.90+2.45+108.89%3411021.01%
GOOG210521C023950002021-05-14 3:26PM EDT2,395.003.503.404.20+1.38+65.09%11412220.93%
GOOG210521C024000002021-05-14 3:58PM EDT2,400.003.403.003.40+1.40+70.00%4161,28520.55%
GOOG210521C024050002021-05-14 3:43PM EDT2,405.003.202.653.20+1.40+77.78%1510021.06%
GOOG210521C024100002021-05-14 3:59PM EDT2,410.002.602.252.90+0.95+57.58%4128921.35%
GOOG210521C024150002021-05-14 3:37PM EDT2,415.002.402.002.60+1.00+71.43%4317121.58%
GOOG210521C024200002021-05-14 3:59PM EDT2,420.002.001.852.25+0.70+53.85%8325821.62%
GOOG210521C024250002021-05-14 2:10PM EDT2,425.001.751.652.05+0.50+40.00%1117721.92%
GOOG210521C024300002021-05-14 3:05PM EDT2,430.001.701.401.95+0.70+70.00%328422.43%
GOOG210521C024350002021-05-14 3:06PM EDT2,435.001.471.251.75-2.28-60.80%86222.64%
GOOG210521C024400002021-05-14 3:13PM EDT2,440.001.051.101.65+0.02+1.94%1612723.09%
GOOG210521C024450002021-05-13 10:00AM EDT2,445.000.781.001.550.00-56723.51%
GOOG210521C024500002021-05-14 3:26PM EDT2,450.001.051.051.40+0.20+23.53%23328523.73%
GOOG210521C024550002021-05-14 11:24AM EDT2,455.000.840.901.35-0.11-11.58%2026524.26%
GOOG210521C024600002021-05-13 3:27PM EDT2,460.000.550.801.250.00-68524.58%
GOOG210521C024650002021-05-13 9:59AM EDT2,465.000.550.701.200.00-7218325.06%
GOOG210521C024700002021-05-14 3:29PM EDT2,470.000.750.651.15-0.37-33.04%724025.53%
GOOG210521C024750002021-05-14 3:49PM EDT2,475.000.950.651.10-0.82-46.33%1116925.98%
GOOG210521C024800002021-05-12 12:31PM EDT2,480.000.700.551.050.00-737226.40%
GOOG210521C024850002021-05-14 3:57PM EDT2,485.000.660.501.00-0.09-12.00%115926.82%
GOOG210521C024900002021-05-14 3:33PM EDT2,490.000.600.400.95+0.08+15.38%415827.22%
GOOG210521C024950002021-05-14 3:34PM EDT2,495.000.600.350.85+0.21+53.85%1114227.34%
GOOG210521C025000002021-05-14 3:42PM EDT2,500.000.500.300.75-0.05-9.09%473,13627.41%
GOOG210521C025100002021-05-14 11:49AM EDT2,510.000.100.200.90-1.05-91.30%23929.43%
GOOG210521C025200002021-05-11 10:41AM EDT2,520.000.400.550.90-0.19-32.20%44630.64%
GOOG210521C025300002021-05-13 9:59AM EDT2,530.000.500.100.90+0.10+25.00%27231.84%
GOOG210521C025400002021-05-11 2:53PM EDT2,540.000.730.100.850.00-62932.74%
GOOG210521C025500002021-05-11 12:10PM EDT2,550.000.480.000.800.00-15933.59%
GOOG210521C025600002021-05-11 10:43AM EDT2,560.000.050.000.750.00-12734.41%
GOOG210521C025700002021-05-11 10:41AM EDT2,570.000.250.000.75-0.70-73.68%13835.55%
GOOG210521C025800002021-05-07 3:48PM EDT2,580.001.050.000.700.00-103236.30%
GOOG210521C025900002021-05-11 12:10PM EDT2,590.000.500.000.650.00-86237.02%
GOOG210521C026000002021-05-14 2:54PM EDT2,600.000.250.000.50+0.10+66.67%952736.78%
GOOG210521C026100002021-05-10 10:49AM EDT2,610.000.070.000.600.00-1638.76%
GOOG210521C026200002021-05-11 10:41AM EDT2,620.000.750.000.600.00-3439.82%
GOOG210521C026300002021-05-11 10:43AM EDT2,630.000.450.050.300.00-151637.45%
GOOG210521C026400002021-05-11 10:41AM EDT2,640.000.650.000.550.00-1241.43%
GOOG210521C026500002021-05-11 9:31AM EDT2,650.001.700.000.550.00-405742.47%
GOOG210521C026600002021-05-11 10:41AM EDT2,660.000.65--0.00---0.00%
GOOG210521C026800002021-05-03 11:48AM EDT2,680.000.500.000.500.00-53644.97%
GOOG210521C027000002021-05-12 12:57PM EDT2,700.000.050.000.450.00-61,56446.34%
GOOG210521C027900002021-04-29 3:21PM EDT2,790.000.540.000.400.00--2450.15%
GOOG210521C028000002021-05-14 11:24AM EDT2,800.000.050.050.10-0.43-89.58%142247.66%
GOOG210521C029000002021-05-14 3:54PM EDT2,900.000.050.000.050.00-4161452.34%
GOOG210521C030000002021-05-14 3:15PM EDT3,000.000.050.000.05-0.08-61.54%217356.25%
GOOG210521C031000002021-05-11 12:59PM EDT3,100.000.120.000.050.00-41762.89%
GOOG210521C032000002021-05-14 3:15PM EDT3,200.000.010.000.05-0.11-91.67%227769.14%
認沽盤範圍2021年5月21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
GOOG210521P009400002021-05-14 2:58PM EDT940.000.050.000.050.00-2165187.50%
GOOG210521P009500002021-04-08 9:31AM EDT950.000.050.000.400.00-213217.97%
GOOG210521P009550002021-04-05 10:52AM EDT955.000.100.000.400.00-111216.80%
GOOG210521P009600002021-04-05 12:33PM EDT960.000.100.000.400.00-162215.43%
GOOG210521P009650002021-04-09 9:47AM EDT965.000.050.000.400.00-22214.26%
GOOG210521P009700002021-04-07 9:55AM EDT970.000.100.000.400.00--1213.09%
GOOG210521P009750002021-04-08 9:31AM EDT975.000.100.000.400.00-111211.91%
GOOG210521P010000002021-04-20 12:34PM EDT1,000.000.200.001.150.00-142228.03%
GOOG210521P010100002021-03-24 11:41AM EDT1,010.000.950.000.350.00--10201.37%
GOOG210521P010800002021-01-29 10:50AM EDT1,080.003.800.754.000.00-33246.73%
GOOG210521P010900002021-04-05 12:06PM EDT1,090.000.620.005.000.00--10245.70%
GOOG210521P011000002021-05-14 2:37PM EDT1,100.000.030.000.05-0.02-40.00%2152156.25%
GOOG210521P011600002021-04-09 12:46PM EDT1,160.000.150.000.400.00-200171.39%
GOOG210521P011700002021-01-26 11:08AM EDT1,170.003.401.755.000.00-33234.30%
GOOG210521P011800002021-04-06 3:46PM EDT1,180.000.650.005.000.00--4221.92%
GOOG210521P011900002021-04-05 12:06PM EDT1,190.000.840.005.000.00-1011219.41%
GOOG210521P012000002021-04-05 3:56PM EDT1,200.000.840.005.000.00-29216.89%
GOOG210521P012200002021-04-12 12:17PM EDT1,220.000.050.001.000.00-23174.51%
GOOG210521P012400002021-04-12 2:33PM EDT1,240.000.250.001.000.00-1013170.41%
GOOG210521P012500002021-02-23 11:13AM EDT1,250.003.701.952.700.00--1202.59%
GOOG210521P012800002021-04-15 2:09PM EDT1,280.000.300.001.150.00-214164.80%
GOOG210521P012900002021-04-19 12:03AM EDT1,290.000.350.001.150.00--10162.79%
GOOG210521P013000002021-04-21 1:34PM EDT1,300.000.380.001.150.00-16160.84%
GOOG210521P013100002021-04-12 10:57AM EDT1,310.000.400.001.050.00--12157.32%
GOOG210521P013300002021-02-17 3:21PM EDT1,330.003.602.404.600.00--1195.42%
GOOG210521P013500002021-05-06 11:35AM EDT1,350.000.050.001.150.00-25151.07%
GOOG210521P013600002021-05-06 1:55PM EDT1,360.000.050.001.150.00-119149.22%
GOOG210521P013700002021-05-06 3:55PM EDT1,370.000.030.001.150.00-18147.31%
GOOG210521P013800002021-05-06 10:59AM EDT1,380.000.100.000.400.00-29130.66%
GOOG210521P013900002021-05-12 2:00PM EDT1,390.000.150.000.400.00-210129.00%
GOOG210521P014000002021-05-12 10:58AM EDT1,400.000.050.000.400.00-1220127.34%
GOOG210521P014100002021-04-20 12:34PM EDT1,410.000.530.000.400.00-228125.68%
GOOG210521P014200002021-05-12 1:59PM EDT1,420.000.200.000.400.00-28124.02%
GOOG210521P014300002021-05-12 3:50PM EDT1,430.000.200.000.250.00-223117.19%
GOOG210521P014400002021-05-04 1:50PM EDT1,440.000.100.000.400.00-111120.70%
GOOG210521P014500002021-05-11 9:31AM EDT1,450.000.100.000.250.00-121114.06%
GOOG210521P014600002021-05-12 12:00PM EDT1,460.000.250.000.250.00-235112.50%
GOOG210521P014700002021-05-13 9:42AM EDT1,470.000.100.000.400.00-315115.82%
GOOG210521P014800002021-05-04 3:09PM EDT1,480.000.050.000.400.00-415114.26%
GOOG210521P014900002021-04-05 2:33PM EDT1,490.002.050.001.200.00-12126.17%
GOOG210521P015000002021-05-07 11:16AM EDT1,500.000.150.000.400.00-155111.04%
GOOG210521P015100002021-04-29 9:45AM EDT1,510.000.150.000.400.00-17109.47%
GOOG210521P015200002021-02-24 10:51AM EDT1,520.0011.904.505.700.00-10163.07%
GOOG210521P015300002021-05-12 11:58AM EDT1,530.000.010.000.400.00-217106.35%
GOOG210521P015400002021-05-12 11:58AM EDT1,540.000.200.000.400.00-137104.79%
GOOG210521P015500002021-03-22 3:30PM EDT1,550.005.900.001.350.00-228117.43%
GOOG210521P015600002021-04-09 10:02AM EDT1,560.001.500.000.450.00-427102.93%
GOOG210521P015700002021-03-03 4:51PM EDT1,570.0014.103.104.100.00-311143.52%
GOOG210521P015800002021-04-09 10:00AM EDT1,580.001.750.000.450.00-1999.85%
GOOG210521P015900002021-04-09 10:00AM EDT1,590.001.750.000.450.00-21098.34%
GOOG210521P016000002021-05-12 11:19AM EDT1,600.000.400.000.450.00-55496.83%
GOOG210521P016100002021-04-09 10:00AM EDT1,610.001.600.000.450.00-9095.31%
GOOG210521P016200002021-04-09 10:02AM EDT1,620.001.850.000.450.00-101893.85%
GOOG210521P016300002021-04-28 11:29AM EDT1,630.000.100.000.450.00-12292.38%
GOOG210521P016400002021-04-09 10:02AM EDT1,640.001.750.000.450.00-364190.87%
GOOG210521P016500002021-05-05 11:56AM EDT1,650.000.300.000.450.00-54589.40%
GOOG210521P016600002021-04-28 10:04AM EDT1,660.000.210.000.450.00-36787.94%
GOOG210521P016700002021-05-05 10:23AM EDT1,670.000.500.000.450.00-18086.47%
GOOG210521P016800002021-04-27 3:37PM EDT1,680.000.540.000.450.00-61885.06%
GOOG210521P016900002021-04-27 10:02AM EDT1,690.000.750.000.450.00-23383.59%
GOOG210521P017000002021-05-14 10:04AM EDT1,700.000.270.050.45-0.37-57.81%122483.01%
GOOG210521P017100002021-05-03 1:39PM EDT1,710.000.200.000.450.00-15180.76%
GOOG210521P017200002021-04-28 11:05AM EDT1,720.000.010.000.450.00-427679.30%
GOOG210521P017300002021-04-13 12:42PM EDT1,730.002.650.000.750.00-12482.23%
GOOG210521P017400002021-04-28 11:50AM EDT1,740.000.200.000.450.00-12676.47%
GOOG210521P017500002021-05-03 12:56PM EDT1,750.000.100.000.40-0.50-83.33%56674.22%
GOOG210521P017600002021-05-03 12:56PM EDT1,760.000.580.000.400.00-64672.85%
GOOG210521P017700002021-05-04 11:57AM EDT1,770.001.100.000.400.00-12071.48%
GOOG210521P017800002021-05-10 3:49PM EDT1,780.000.270.000.400.00-75770.12%
GOOG210521P017850002021-05-03 10:40AM EDT1,785.000.100.000.400.00-22669.43%
GOOG210521P017900002021-05-14 11:52AM EDT1,790.000.100.100.40-0.45-81.82%12070.31%
GOOG210521P017950002021-04-19 12:22PM EDT1,795.003.100.000.400.00-22268.07%
GOOG210521P018000002021-05-04 2:14PM EDT1,800.001.250.000.400.00-810967.38%
GOOG210521P018050002021-04-26 3:36PM EDT1,805.001.190.000.400.00-11866.70%
GOOG210521P018100002021-04-26 3:36PM EDT1,810.001.240.000.400.00-12866.02%
GOOG210521P018150002021-05-12 11:37AM EDT1,815.001.100.000.400.00-172765.33%
GOOG210521P018200002021-05-12 12:43PM EDT1,820.001.450.000.400.00-122964.65%
GOOG210521P018250002021-04-08 11:55AM EDT1,825.005.600.000.650.00-12367.38%
GOOG210521P018300002021-05-04 10:10AM EDT1,830.000.760.000.400.00-12563.33%
GOOG210521P018350002021-04-26 2:56PM EDT1,835.001.480.000.400.00-112362.70%
GOOG210521P018400002021-04-29 12:49PM EDT1,840.000.420.000.400.00-202162.01%
GOOG210521P018450002021-05-12 1:40PM EDT1,845.001.490.000.400.00-183261.33%
GOOG210521P018500002021-05-10 3:17PM EDT1,850.001.650.000.400.00-28160.64%
GOOG210521P018550002021-05-03 3:04PM EDT1,855.000.380.000.450.00-155660.74%
GOOG210521P018600002021-05-12 11:05AM EDT1,860.001.300.000.450.00-253160.06%
GOOG210521P018650002021-04-29 1:19PM EDT1,865.000.460.000.450.00-11759.42%
GOOG210521P018700002021-05-07 10:58AM EDT1,870.000.400.000.450.00-14158.74%
GOOG210521P018750002021-05-12 9:37AM EDT1,875.000.650.000.450.00-56958.11%
GOOG210521P018800002021-04-27 12:45PM EDT1,880.000.800.000.450.00-62957.42%
GOOG210521P018850002021-04-30 11:11AM EDT1,885.000.500.000.450.00-24656.74%
GOOG210521P018900002021-04-30 3:33PM EDT1,890.001.650.000.450.00-145156.10%
GOOG210521P018950002021-04-23 10:05AM EDT1,895.005.200.000.450.00-82655.42%
GOOG210521P019000002021-05-14 2:42PM EDT1,900.000.250.050.30-0.90-78.26%590653.37%
GOOG210521P019050002021-05-12 11:16AM EDT1,905.001.700.000.500.00-21854.74%
GOOG210521P019100002021-05-04 3:56PM EDT1,910.001.510.000.500.00-16454.10%
GOOG210521P019150002021-04-26 1:56PM EDT1,915.002.400.000.500.00-12253.42%
GOOG210521P019200002021-05-12 11:05AM EDT1,920.002.050.000.500.00-112052.78%
GOOG210521P019250002021-05-12 10:16AM EDT1,925.001.710.000.500.00-33852.10%
GOOG210521P019300002021-05-12 10:16AM EDT1,930.001.720.000.500.00-32251.47%
GOOG210521P019350002021-05-10 3:09PM EDT1,935.000.830.000.550.00-11951.32%
GOOG210521P019400002021-05-13 10:54AM EDT1,940.001.260.000.550.00-27550.68%
GOOG210521P019450002021-05-05 3:58PM EDT1,945.001.150.000.550.00-12850.00%
GOOG210521P019500002021-05-14 11:28AM EDT1,950.000.340.000.60-0.98-74.24%215654.25%
GOOG210521P019550002021-04-23 10:18AM EDT1,955.007.100.000.600.00-12253.54%
GOOG210521P019600002021-05-04 12:33PM EDT1,960.002.600.000.600.00-107652.81%
GOOG210521P019650002021-04-20 9:41AM EDT1,965.007.700.100.600.00-21952.10%
GOOG210521P019700002021-05-14 2:47PM EDT1,970.000.350.300.45-0.25-41.67%34349.54%
GOOG210521P019750002021-05-10 3:14PM EDT1,975.001.150.000.650.00-12751.23%
GOOG210521P019800002021-05-04 12:45PM EDT1,980.003.000.000.700.00-26751.03%
GOOG210521P019850002021-05-11 3:10PM EDT1,985.004.000.000.700.00-13250.32%
GOOG210521P019900002021-05-13 1:41PM EDT1,990.002.700.000.750.00-410050.07%
GOOG210521P019950002021-05-14 9:42AM EDT1,995.000.800.000.75-1.20-60.00%211749.34%
GOOG210521P020000002021-05-14 3:26PM EDT2,000.000.470.300.75-1.48-75.90%8668148.62%
GOOG210521P020050002021-05-13 9:42AM EDT2,005.000.600.000.80-2.76-82.14%211348.34%
GOOG210521P020100002021-05-14 12:36PM EDT2,010.000.550.150.80-4.65-89.42%33847.61%
GOOG210521P020150002021-05-06 11:02AM EDT2,015.005.000.150.850.00-23447.30%
GOOG210521P020200002021-05-14 3:54PM EDT2,020.000.590.200.85-4.91-89.27%1611246.57%
GOOG210521P020250002021-05-14 12:33PM EDT2,025.000.700.200.90-2.10-75.00%32446.23%
GOOG210521P020300002021-05-12 2:38PM EDT2,030.000.700.250.95-5.20-88.14%23045.86%
GOOG210521P020350002021-05-04 3:28PM EDT2,035.003.020.251.000.00-21745.47%
GOOG210521P020400002021-05-14 3:03PM EDT2,040.000.630.501.05-4.87-88.55%83645.07%
GOOG210521P020450002021-05-14 2:46PM EDT2,045.000.650.201.10-1.23-65.43%15744.64%
GOOG210521P020500002021-05-14 3:54PM EDT2,050.000.760.551.00-2.36-75.64%4118643.25%
GOOG210521P020550002021-05-14 3:36PM EDT2,055.000.670.551.00-2.83-80.86%64842.52%
GOOG210521P020600002021-05-12 11:57AM EDT2,060.001.100.601.05-2.30-67.65%18042.09%
GOOG210521P020650002021-05-14 2:22PM EDT2,065.000.750.651.10-3.15-80.77%33241.65%
GOOG210521P020700002021-05-03 9:49AM EDT2,070.008.700.651.150.00-344441.20%
GOOG210521P020750002021-05-14 3:36PM EDT2,075.000.820.751.15-7.48-90.12%33340.44%
GOOG210521P020800002021-05-12 3:45PM EDT2,080.005.000.751.200.00-443939.97%
GOOG210521P020850002021-05-12 11:08AM EDT2,085.007.900.801.250.00-21139.48%
GOOG210521P020900002021-05-14 12:53PM EDT2,090.000.850.851.30-3.65-81.11%124438.98%
GOOG210521P020950002021-05-14 11:08AM EDT2,095.001.450.851.35-3.27-69.28%36038.45%
GOOG210521P021000002021-05-14 3:30PM EDT2,100.001.101.001.40-3.90-78.00%3529437.93%
GOOG210521P021050002021-05-13 3:41PM EDT2,105.004.761.001.500.00-14837.61%
GOOG210521P021100002021-05-14 3:23PM EDT2,110.001.291.051.55-12.44-90.60%1017937.05%
GOOG210521P021150002021-05-14 10:51AM EDT2,115.001.681.101.60-4.32-72.00%143736.48%
GOOG210521P021200002021-05-14 3:23PM EDT2,120.001.391.201.70-5.66-80.28%2014436.08%
GOOG210521P021250002021-05-14 1:32PM EDT2,125.001.491.251.75-4.84-76.46%58135.49%
GOOG210521P021300002021-05-14 2:16PM EDT2,130.001.491.301.85-6.36-81.02%136235.05%
GOOG210521P021350002021-05-14 2:58PM EDT2,135.001.681.401.95-12.90-88.48%66734.60%
GOOG210521P021400002021-05-14 3:02PM EDT2,140.001.741.452.05-5.76-76.80%11410134.13%
GOOG210521P021450002021-05-12 11:00AM EDT2,145.003.201.602.15-6.32-66.39%13933.63%
GOOG210521P021500002021-05-14 3:59PM EDT2,150.001.861.752.25-6.14-76.75%4415333.11%
GOOG210521P021550002021-05-14 3:22PM EDT2,155.001.902.002.40-6.90-78.41%56032.72%
GOOG210521P021600002021-05-14 3:50PM EDT2,160.002.272.002.50-7.78-77.41%2108632.16%
GOOG210521P021650002021-05-14 12:16PM EDT2,165.002.662.102.65-6.99-72.44%2042331.71%
GOOG210521P021700002021-05-14 10:11AM EDT2,170.003.002.202.80-8.10-72.97%75831.24%
GOOG210521P021750002021-05-14 3:48PM EDT2,175.002.352.303.00-9.31-79.85%66830.86%
GOOG210521P021800002021-05-14 2:22PM EDT2,180.002.612.453.10-9.99-79.29%4315430.22%
GOOG210521P021850002021-05-14 2:32PM EDT2,185.002.852.653.40-15.75-84.68%244229.99%
GOOG210521P021900002021-05-14 3:22PM EDT2,190.003.302.803.70-11.20-77.24%12314329.72%
GOOG210521P021950002021-05-14 2:50PM EDT2,195.003.503.003.90-11.77-77.08%276829.19%
GOOG210521P022000002021-05-14 3:55PM EDT2,200.003.603.504.00-12.90-78.18%26965828.46%
GOOG210521P022100002021-05-14 3:02PM EDT2,210.003.773.904.80-14.43-79.29%11211427.97%
GOOG210521P022200002021-05-14 3:41PM EDT2,220.004.804.705.60-14.20-74.74%16228027.25%
GOOG210521P022300002021-05-14 3:40PM EDT2,230.005.805.906.50-14.31-71.16%19317926.47%
GOOG210521P022400002021-05-14 3:21PM EDT2,240.007.057.007.80-20.95-74.82%12812325.98%
GOOG210521P022500002021-05-14 3:41PM EDT2,250.008.358.309.20-17.75-68.01%13427525.34%
GOOG210521P022550002021-05-14 3:51PM EDT2,255.009.009.1010.10-22.30-71.25%778125.14%
GOOG210521P022600002021-05-14 3:50PM EDT2,260.009.509.9011.10-24.10-71.73%8719824.95%
GOOG210521P022650002021-05-14 3:39PM EDT2,265.0010.2010.2012.10-27.00-72.58%4212424.69%
GOOG210521P022700002021-05-14 3:41PM EDT2,270.0012.1011.5013.10-24.70-67.12%5810724.35%
GOOG210521P022750002021-05-14 3:58PM EDT2,275.0013.5012.8015.50-28.80-68.09%4711425.20%
GOOG210521P022800002021-05-14 3:21PM EDT2,280.0013.6514.5015.10-29.25-68.18%26113123.43%
GOOG210521P022850002021-05-14 3:08PM EDT2,285.0015.0015.8017.10-24.90-62.41%285423.73%
GOOG210521P022900002021-05-14 3:58PM EDT2,290.0017.4017.3018.90-32.00-64.78%6211023.73%
GOOG210521P022950002021-05-14 3:47PM EDT2,295.0017.8019.0020.80-28.00-61.14%2519123.72%
GOOG210521P023000002021-05-14 3:59PM EDT2,300.0021.0020.4022.50-26.61-55.89%17655923.44%
GOOG210521P023050002021-05-14 3:43PM EDT2,305.0021.5322.4024.00-28.87-57.28%6810222.91%
GOOG210521P023100002021-05-14 3:59PM EDT2,310.0025.0024.4026.00-31.46-55.72%1599822.68%
GOOG210521P023150002021-05-14 3:49PM EDT2,315.0026.4826.5030.40-51.49-66.04%3710424.22%
GOOG210521P023200002021-05-14 3:54PM EDT2,320.0027.7128.7032.90-49.31-64.02%6813424.16%
GOOG210521P023250002021-05-14 3:13PM EDT2,325.0029.8731.2035.00-51.50-63.29%6768123.70%
GOOG210521P023300002021-05-14 12:25PM EDT2,330.0040.2834.0037.70-37.61-48.29%2510123.59%
GOOG210521P023350002021-05-14 3:23PM EDT2,335.0034.2034.1040.60-53.61-61.05%2063223.55%
GOOG210521P023400002021-05-14 3:33PM EDT2,340.0038.5036.6042.30-50.95-56.96%1710122.41%
GOOG210521P023450002021-05-13 12:21PM EDT2,345.0053.0040.9046.20-40.40-43.25%16422.97%
GOOG210521P023500002021-05-14 11:40AM EDT2,350.0047.1044.0048.60-37.95-44.62%3710922.15%
GOOG210521P023550002021-05-14 1:38PM EDT2,355.0053.3349.1053.70-46.42-46.54%311223.58%
GOOG210521P023600002021-05-14 2:17PM EDT2,360.0055.5950.4055.80-52.63-48.63%7012622.23%
GOOG210521P023650002021-05-14 2:58PM EDT2,365.0058.0653.4061.60-11.94-17.06%14024.21%
GOOG210521P023700002021-05-14 2:17PM EDT2,370.0063.4957.2065.60-42.51-40.10%716924.46%
GOOG210521P023750002021-05-14 10:04AM EDT2,375.0080.8261.0069.60-52.83-39.53%18924.64%
GOOG210521P023800002021-05-14 10:15AM EDT2,380.0072.5367.7073.70-47.29-39.47%98824.83%
GOOG210521P023850002021-05-11 3:24PM EDT2,385.0086.3969.5077.800.00-35724.95%
GOOG210521P023900002021-05-10 9:49AM EDT2,390.0094.5973.5081.90-38.11-28.72%24924.98%
GOOG210521P023950002021-05-14 1:28PM EDT2,395.0086.9078.2086.40-75.59-46.52%106825.40%
GOOG210521P024000002021-05-14 1:28PM EDT2,400.0083.8082.7089.80-46.20-35.54%9335824.35%
GOOG210521P024050002021-05-14 10:20AM EDT2,405.0090.6087.3094.60-26.60-22.70%154825.02%
GOOG210521P024100002021-05-14 10:32AM EDT2,410.00109.2994.30100.30-39.27-26.43%324626.91%
GOOG210521P024150002021-05-10 3:03PM EDT2,415.00166.1098.50105.200.00-13827.71%
GOOG210521P024200002021-05-14 3:51PM EDT2,420.00102.06102.10109.30-71.14-41.07%12627.33%
GOOG210521P024250002021-05-11 12:27PM EDT2,425.00117.20105.30114.30-39.40-25.16%16728.21%
GOOG210521P024300002021-05-07 3:45PM EDT2,430.0051.90110.20121.200.00-81831.86%
GOOG210521P024350002021-05-14 10:55AM EDT2,435.00128.30116.60124.20+27.50+27.28%11829.81%
GOOG210521P024400002021-05-04 1:39PM EDT2,440.00122.00121.70130.200.00-11032.23%
GOOG210521P024450002021-04-29 11:36AM EDT2,445.0062.10124.80135.100.00--1332.95%
GOOG210521P024500002021-05-14 11:36AM EDT2,450.00140.94132.50139.20-3.09-2.15%596432.37%
GOOG210521P024550002021-05-06 3:54PM EDT2,455.0087.20136.50143.800.00-11832.52%
GOOG210521P024600002021-05-06 3:20PM EDT2,460.0096.20139.60149.200.00-21534.04%
GOOG210521P024650002021-05-06 3:14PM EDT2,465.0096.90144.60153.700.00-11033.97%
GOOG210521P024700002021-04-30 9:52AM EDT2,470.0082.50149.80159.100.00-21635.50%
GOOG210521P024750002021-04-30 10:37AM EDT2,475.0084.20154.50163.700.00-1435.58%
GOOG210521P024800002021-04-29 11:16AM EDT2,480.0077.20159.30168.700.00--136.37%
GOOG210521P024950002021-05-10 11:55AM EDT2,495.00148.60174.20183.600.00--138.53%
GOOG210521P025000002021-05-14 10:55AM EDT2,500.00191.87179.60189.60-53.13-21.69%12941.22%
GOOG210521P026000002021-05-07 3:55PM EDT2,600.00199.50279.20289.600.00-61956.16%
GOOG210521P026500002021-05-03 11:11AM EDT2,650.00255.60329.30338.900.00--061.35%
GOOG210521P027000002021-02-01 10:35AM EDT2,700.00835.00639.50645.600.00--1308.36%
GOOG210521P028000002021-04-06 2:35PM EDT2,800.00582.10411.40429.500.00--20.00%
GOOG210521P029000002021-04-08 12:03PM EDT2,900.00638.90496.30506.900.00-100.00%
GOOG210521P029900002021-05-05 3:04PM EDT2,990.00626.00669.00679.100.00--066.94%
GOOG210521P030000002021-05-04 2:07PM EDT3,000.00669.42679.00689.100.00-25167.72%
GOOG210521P031000002021-04-28 1:35PM EDT3,100.00685.10779.00789.100.00-2075.29%
GOOG210521P032000002021-03-22 10:28AM EDT3,200.001,174.50916.10919.300.00--0184.45%