Dollar General Corporation (DG)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250117C00055000 | 2024-01-16 3:02PM EDT | 55.00 | 83.35 | 79.20 | 83.20 | 0.00 | - | 1 | 13 | 79.37% |
| DG250117C00060000 | 2024-04-04 3:15PM EDT | 60.00 | 100.13 | 76.85 | 79.90 | 0.00 | - | 1 | 11 | 90.56% |
| DG250117C00065000 | 2024-01-09 2:43PM EDT | 65.00 | 73.95 | 71.35 | 75.00 | 0.00 | - | 1 | 28 | 81.69% |
| DG250117C00070000 | 2024-03-13 12:28PM EDT | 70.00 | 87.95 | 78.15 | 81.05 | 0.00 | - | 1 | 12 | 132.42% |
| DG250117C00075000 | 2023-12-05 2:43PM EDT | 75.00 | 64.00 | 64.50 | 67.45 | 0.00 | - | 1 | 9 | 83.50% |
| DG250117C00080000 | 2024-04-30 12:47PM EDT | 80.00 | 62.50 | 48.30 | 52.20 | 0.00 | - | 1 | 86 | 0.00% |
| DG250117C00085000 | 2024-05-30 3:56PM EDT | 85.00 | 44.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG250117C00090000 | 2024-05-30 1:02PM EDT | 90.00 | 45.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG250117C00095000 | 2024-05-29 11:44AM EDT | 95.00 | 50.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG250117C00100000 | 2024-05-31 12:38PM EDT | 100.00 | 37.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DG250117C00105000 | 2024-05-28 3:08PM EDT | 105.00 | 42.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG250117C00110000 | 2024-05-28 1:30PM EDT | 110.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG250117C00115000 | 2024-06-04 1:23PM EDT | 115.00 | 29.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG250117C00120000 | 2024-05-31 10:36AM EDT | 120.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG250117C00125000 | 2024-06-03 9:43AM EDT | 125.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DG250117C00130000 | 2024-06-05 11:13AM EDT | 130.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DG250117C00135000 | 2024-06-05 1:16PM EDT | 135.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| DG250117C00140000 | 2024-06-04 9:37AM EDT | 140.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DG250117C00145000 | 2024-06-05 12:05PM EDT | 145.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| DG250117C00150000 | 2024-06-05 12:28PM EDT | 150.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DG250117C00155000 | 2024-06-05 2:07PM EDT | 155.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DG250117C00160000 | 2024-06-03 10:34AM EDT | 160.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DG250117C00165000 | 2024-05-31 2:28PM EDT | 165.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DG250117C00170000 | 2024-06-05 3:33PM EDT | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DG250117C00175000 | 2024-06-03 2:03PM EDT | 175.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DG250117C00180000 | 2024-06-05 10:01AM EDT | 180.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DG250117C00185000 | 2024-06-05 3:30PM EDT | 185.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DG250117C00190000 | 2024-05-31 3:55PM EDT | 190.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| DG250117C00195000 | 2024-05-30 3:19PM EDT | 195.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DG250117C00200000 | 2024-06-05 1:11PM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DG250117C00210000 | 2024-06-05 2:39PM EDT | 210.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DG250117C00220000 | 2024-05-30 3:27PM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DG250117C00230000 | 2024-06-05 10:19AM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DG250117C00240000 | 2024-06-04 2:59PM EDT | 240.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| DG250117C00250000 | 2024-05-28 9:47AM EDT | 250.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DG250117C00260000 | 2024-06-03 11:48AM EDT | 260.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DG250117C00270000 | 2024-05-16 3:05PM EDT | 270.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DG250117C00280000 | 2024-04-18 10:26AM EDT | 280.00 | 0.20 | 0.11 | 0.50 | 0.00 | - | 2 | 70 | 45.36% |
| DG250117C00290000 | 2024-04-30 1:27PM EDT | 290.00 | 0.06 | 0.00 | 0.63 | 0.00 | - | 5 | 200 | 48.78% |
| DG250117C00300000 | 2024-04-26 11:21AM EDT | 300.00 | 0.10 | 0.07 | 0.40 | 0.00 | - | 2 | 231 | 47.17% |
| DG250117C00310000 | 2024-04-23 10:23AM EDT | 310.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 25.00% |
| DG250117C00320000 | 2024-06-04 3:29PM EDT | 320.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DG250117C00330000 | 2024-06-05 1:44PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| DG250117C00340000 | 2024-06-04 9:58AM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DG250117C00350000 | 2024-04-26 3:36PM EDT | 350.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 4 | 135 | 49.81% |
| DG250117C00360000 | 2024-05-31 2:10PM EDT | 360.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| DG250117C00370000 | 2024-06-05 1:48PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| DG250117C00380000 | 2024-06-05 1:47PM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| DG250117C00390000 | 2024-04-09 10:13AM EDT | 390.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 291 | 52.64% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250117P00055000 | 2024-05-28 12:25PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DG250117P00060000 | 2024-05-31 11:46AM EDT | 60.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| DG250117P00065000 | 2024-05-24 10:32AM EDT | 65.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DG250117P00070000 | 2024-05-29 3:56PM EDT | 70.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DG250117P00075000 | 2024-05-31 11:46AM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DG250117P00080000 | 2024-05-30 9:32AM EDT | 80.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| DG250117P00085000 | 2024-05-30 3:29PM EDT | 85.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| DG250117P00090000 | 2024-06-04 3:50PM EDT | 90.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DG250117P00095000 | 2024-05-31 1:50PM EDT | 95.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DG250117P00100000 | 2024-06-05 3:33PM EDT | 100.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DG250117P00105000 | 2024-06-03 12:02PM EDT | 105.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DG250117P00110000 | 2024-06-04 2:46PM EDT | 110.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DG250117P00115000 | 2024-06-05 11:27AM EDT | 115.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DG250117P00120000 | 2024-06-05 1:37PM EDT | 120.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DG250117P00125000 | 2024-05-31 10:09AM EDT | 125.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| DG250117P00130000 | 2024-06-05 10:46AM EDT | 130.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DG250117P00135000 | 2024-06-05 10:40AM EDT | 135.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DG250117P00140000 | 2024-06-04 11:42AM EDT | 140.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DG250117P00145000 | 2024-05-22 1:55PM EDT | 145.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG250117P00150000 | 2024-06-05 10:30AM EDT | 150.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DG250117P00155000 | 2024-06-05 10:29AM EDT | 155.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DG250117P00160000 | 2024-06-03 12:41PM EDT | 160.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DG250117P00165000 | 2024-05-17 1:44PM EDT | 165.00 | 27.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG250117P00170000 | 2024-03-14 11:24AM EDT | 170.00 | 27.50 | 27.55 | 30.25 | 0.00 | - | 3 | 22 | 0.00% |
| DG250117P00175000 | 2024-05-31 2:11PM EDT | 175.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DG250117P00180000 | 2024-03-14 9:31AM EDT | 180.00 | 25.13 | 34.25 | 37.10 | 0.00 | - | 1 | 250 | 0.00% |
| DG250117P00185000 | 2023-12-19 2:03PM EDT | 185.00 | 57.00 | 49.45 | 51.05 | 0.00 | - | 1 | 9 | 23.35% |
| DG250117P00190000 | 2024-03-05 3:20PM EDT | 190.00 | 41.10 | 34.35 | 36.20 | 0.00 | - | 6 | 10 | 0.00% |
| DG250117P00195000 | 2023-12-05 4:06PM EDT | 195.00 | 62.70 | 58.55 | 60.30 | 0.00 | - | 1 | 0 | 0.00% |
| DG250117P00200000 | 2024-04-05 1:28PM EDT | 200.00 | 42.80 | 61.10 | 64.60 | 0.00 | - | 10 | 1 | 0.00% |
| DG250117P00210000 | 2024-05-14 3:25PM EDT | 210.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DG250117P00220000 | 2024-05-30 3:12PM EDT | 220.00 | 92.15 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| DG250117P00230000 | 2024-05-30 3:56PM EDT | 230.00 | 103.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DG250117P00240000 | 2024-05-30 3:56PM EDT | 240.00 | 113.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DG250117P00250000 | 2023-09-11 9:40AM EDT | 250.00 | 122.30 | 143.40 | 146.40 | 0.00 | - | 1 | 0 | 130.38% |
| DG250117P00260000 | 2023-09-07 9:37AM EDT | 260.00 | 132.60 | 155.00 | 157.30 | 0.00 | - | 2 | 0 | 136.40% |
| DG250117P00270000 | 2023-08-23 11:08AM EDT | 270.00 | 111.70 | 160.60 | 163.30 | 0.00 | - | 1 | 0 | 129.25% |
| DG250117P00280000 | 2023-09-06 9:45AM EDT | 280.00 | 151.40 | 176.10 | 178.50 | 0.00 | - | 2 | 0 | 144.77% |
| DG250117P00290000 | 2023-03-08 3:22PM EDT | 290.00 | 72.70 | 76.70 | 79.40 | 0.00 | - | 1 | 0 | 0.00% |
| DG250117P00300000 | 2023-09-07 9:45AM EDT | 300.00 | 173.00 | 194.90 | 197.60 | 0.00 | - | 1 | 0 | 147.36% |
| DG250117P00310000 | 2022-10-27 11:18AM EDT | 310.00 | 67.70 | 62.00 | 63.80 | 0.00 | - | - | 0 | 0.00% |
| DG250117P00320000 | 2023-09-06 9:42AM EDT | 320.00 | 191.40 | 215.20 | 218.30 | 0.00 | - | 1 | 0 | 153.20% |
| DG250117P00330000 | 2024-01-18 11:48AM EDT | 330.00 | 193.87 | 186.10 | 189.80 | 0.00 | - | 12 | 0 | 0.00% |
| DG250117P00340000 | 2022-12-13 10:52AM EDT | 340.00 | 96.30 | 105.40 | 109.50 | 0.00 | - | 30 | 1 | 0.00% |
| DG250117P00360000 | 2023-09-05 2:07PM EDT | 360.00 | 230.50 | 251.80 | 256.40 | 0.00 | - | 2 | 0 | 155.03% |
| DG250117P00390000 | 2024-03-01 1:42PM EDT | 390.00 | 238.95 | 231.60 | 236.25 | 0.00 | - | 4 | 0 | 0.00% |
