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2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240607C00100000 | 2024-05-30 3:24PM EDT | 100.00 | 28.41 | 33.00 | 36.30 | 0.00 | - | 1 | 1 | 215.63% |
| DG240607C00124000 | 2024-05-31 9:34AM EDT | 124.00 | 7.40 | 9.00 | 12.20 | 0.00 | - | 5 | 5 | 70.70% |
| DG240607C00125000 | 2024-06-05 1:00PM EDT | 125.00 | 9.60 | 7.90 | 11.20 | -1.52 | -13.67% | 1 | 8 | 60.74% |
| DG240607C00126000 | 2024-05-31 9:45AM EDT | 126.00 | 7.00 | 7.65 | 10.75 | 0.00 | - | 2 | 2 | 90.72% |
| DG240607C00127000 | 2024-05-31 3:18PM EDT | 127.00 | 7.15 | 5.95 | 9.80 | 0.00 | - | 3 | 2 | 69.34% |
| DG240607C00128000 | 2024-05-31 1:49PM EDT | 128.00 | 4.65 | 5.25 | 8.75 | -1.73 | -27.12% | 1 | 19 | 68.02% |
| DG240607C00129000 | 2024-06-03 2:24PM EDT | 129.00 | 9.50 | 4.40 | 7.20 | 0.00 | - | 375 | 375 | 52.44% |
| DG240607C00130000 | 2024-06-05 10:11AM EDT | 130.00 | 3.15 | 3.65 | 5.75 | -3.08 | -49.44% | 19 | 88 | 77.93% |
| DG240607C00131000 | 2024-06-05 12:51PM EDT | 131.00 | 3.74 | 3.05 | 4.20 | -3.59 | -48.98% | 6 | 56 | 52.39% |
| DG240607C00132000 | 2024-06-05 12:51PM EDT | 132.00 | 2.93 | 2.88 | 3.15 | -0.57 | -16.29% | 20 | 83 | 42.38% |
| DG240607C00133000 | 2024-06-05 2:37PM EDT | 133.00 | 1.99 | 2.15 | 2.34 | -0.71 | -26.30% | 182 | 134 | 38.67% |
| DG240607C00134000 | 2024-06-05 3:51PM EDT | 134.00 | 1.91 | 1.57 | 1.67 | -0.24 | -11.16% | 60 | 164 | 36.57% |
| DG240607C00135000 | 2024-06-05 3:57PM EDT | 135.00 | 1.18 | 1.03 | 1.16 | -0.48 | -28.92% | 346 | 818 | 35.99% |
| DG240607C00136000 | 2024-06-05 3:59PM EDT | 136.00 | 0.77 | 0.68 | 0.77 | -0.47 | -37.90% | 242 | 171 | 35.65% |
| DG240607C00137000 | 2024-06-05 1:39PM EDT | 137.00 | 0.37 | 0.42 | 0.74 | -0.55 | -59.78% | 24 | 199 | 43.26% |
| DG240607C00138000 | 2024-06-05 3:31PM EDT | 138.00 | 0.38 | 0.24 | 0.36 | -0.23 | -37.70% | 57 | 365 | 37.99% |
| DG240607C00139000 | 2024-06-05 2:45PM EDT | 139.00 | 0.16 | 0.15 | 0.23 | -0.26 | -61.90% | 81 | 601 | 38.48% |
| DG240607C00140000 | 2024-06-05 3:57PM EDT | 140.00 | 0.14 | 0.09 | 0.15 | -0.14 | -50.00% | 120 | 327 | 39.45% |
| DG240607C00141000 | 2024-06-05 3:05PM EDT | 141.00 | 0.07 | 0.06 | 0.11 | -0.13 | -65.00% | 12 | 254 | 41.60% |
| DG240607C00142000 | 2024-06-05 3:56PM EDT | 142.00 | 0.06 | 0.00 | 0.31 | -0.09 | -60.00% | 12 | 193 | 59.47% |
| DG240607C00143000 | 2024-06-05 11:03AM EDT | 143.00 | 0.08 | 0.02 | 0.14 | -0.26 | -76.47% | 139 | 171 | 53.52% |
| DG240607C00144000 | 2024-06-05 9:48AM EDT | 144.00 | 0.02 | 0.02 | 0.07 | -0.06 | -75.00% | 27 | 137 | 50.98% |
| DG240607C00145000 | 2024-06-05 3:50PM EDT | 145.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 58 | 845 | 51.95% |
| DG240607C00146000 | 2024-06-05 1:24PM EDT | 146.00 | 0.03 | 0.00 | 0.06 | -0.05 | -62.50% | 8 | 186 | 51.95% |
| DG240607C00147000 | 2024-06-04 12:12PM EDT | 147.00 | 0.11 | 0.02 | 0.11 | 0.00 | - | 89 | 130 | 62.50% |
| DG240607C00148000 | 2024-06-05 10:33AM EDT | 148.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 5 | 164 | 63.67% |
| DG240607C00149000 | 2024-06-04 10:25AM EDT | 149.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 1 | 5 | 68.36% |
| DG240607C00150000 | 2024-06-04 10:54AM EDT | 150.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 5 | 530 | 73.05% |
| DG240607C00152500 | 2024-06-05 10:32AM EDT | 152.50 | 0.01 | 0.01 | 0.20 | -0.04 | -80.00% | 2 | 88 | 89.84% |
| DG240607C00155000 | 2024-06-05 3:22PM EDT | 155.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 136 | 78.91% |
| DG240607C00157500 | 2024-06-05 3:06PM EDT | 157.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 22 | 254 | 89.06% |
| DG240607C00160000 | 2024-06-03 2:55PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 88 | 96.09% |
| DG240607C00162500 | 2024-06-05 1:12PM EDT | 162.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 3 | 87 | 103.91% |
| DG240607C00165000 | 2024-05-31 10:07AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 410 | 110.94% |
| DG240607C00167500 | 2024-05-31 10:16AM EDT | 167.50 | 0.17 | 0.00 | 0.04 | 0.00 | - | 1 | 7 | 115.63% |
| DG240607C00170000 | 2024-05-30 12:59PM EDT | 170.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 21 | 28 | 121.88% |
| DG240607C00175000 | 2024-06-03 12:59PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 118.75% |
| DG240607C00180000 | 2024-06-04 2:10PM EDT | 180.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 131.25% |
| DG240607C00185000 | 2024-06-03 2:36PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 63 | 150.00% |
| DG240607C00195000 | 2024-05-20 1:25PM EDT | 195.00 | 0.37 | 0.00 | 0.69 | 0.00 | - | - | 1 | 264.06% |
| DG240607C00200000 | 2024-05-29 3:54PM EDT | 200.00 | 0.15 | 0.00 | 0.63 | 0.00 | - | - | 2 | 274.22% |
| DG240607C00205000 | 2024-05-30 11:57AM EDT | 205.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 6 | 6 | 286.33% |
| DG240607C00210000 | 2024-05-31 10:25AM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 187.50% |
| DG240607C00215000 | 2024-05-31 10:08AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 223 | 212.50% |
認沽盤範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240607P00090000 | 2024-05-30 10:20AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 181.25% |
| DG240607P00095000 | 2024-05-31 3:03PM EDT | 95.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 198.44% |
| DG240607P00099000 | 2024-06-03 11:59AM EDT | 99.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 6 | 6 | 219.14% |
| DG240607P00100000 | 2024-06-03 11:59AM EDT | 100.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 192.97% |
| DG240607P00101000 | 2024-06-04 12:20PM EDT | 101.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 0 | 188.28% |
| DG240607P00105000 | 2024-06-05 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 24 | 112.50% |
| DG240607P00110000 | 2024-06-04 1:36PM EDT | 110.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 29 | 137.89% |
| DG240607P00111000 | 2024-06-03 11:55AM EDT | 111.00 | 0.28 | 0.00 | 0.26 | 0.00 | - | 13 | 13 | 135.16% |
| DG240607P00112000 | 2024-06-03 12:27PM EDT | 112.00 | 0.07 | 0.00 | 0.43 | 0.00 | - | 7 | 11 | 141.80% |
| DG240607P00113000 | 2024-06-04 11:20AM EDT | 113.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 60 | 92.19% |
| DG240607P00114000 | 2024-05-30 2:44PM EDT | 114.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 3 | 3 | 90.63% |
| DG240607P00115000 | 2024-06-03 3:27PM EDT | 115.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 12 | 98 | 96.48% |
| DG240607P00116000 | 2024-05-31 9:48AM EDT | 116.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 122.66% |
| DG240607P00117000 | 2024-05-31 10:01AM EDT | 117.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 3 | 8 | 87.11% |
| DG240607P00118000 | 2024-05-31 9:53AM EDT | 118.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 80 | 78 | 162.30% |
| DG240607P00119000 | 2024-06-04 10:30AM EDT | 119.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 80.08% |
| DG240607P00120000 | 2024-06-05 1:00PM EDT | 120.00 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 2 | 3,266 | 75.39% |
| DG240607P00121000 | 2024-05-31 3:49PM EDT | 121.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 8 | 7 | 71.48% |
| DG240607P00122000 | 2024-06-05 11:44AM EDT | 122.00 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 8 | 152 | 64.84% |
| DG240607P00123000 | 2024-06-05 2:27PM EDT | 123.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 567 | 53.13% |
| DG240607P00124000 | 2024-06-05 11:25AM EDT | 124.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 406 | 50.00% |
| DG240607P00125000 | 2024-06-05 1:00PM EDT | 125.00 | 0.06 | 0.01 | 0.05 | -0.04 | -40.00% | 117 | 3,632 | 50.78% |
| DG240607P00126000 | 2024-06-04 3:57PM EDT | 126.00 | 0.05 | 0.02 | 0.25 | -0.07 | -58.33% | 4 | 172 | 55.86% |
| DG240607P00127000 | 2024-06-05 1:06PM EDT | 127.00 | 0.04 | 0.02 | 0.28 | -0.12 | -75.00% | 61 | 112 | 51.56% |
| DG240607P00128000 | 2024-06-05 2:10PM EDT | 128.00 | 0.11 | 0.02 | 0.12 | -0.12 | -52.17% | 160 | 126 | 43.65% |
| DG240607P00129000 | 2024-06-05 2:41PM EDT | 129.00 | 0.16 | 0.09 | 0.13 | -0.16 | -50.00% | 160 | 67 | 38.87% |
| DG240607P00130000 | 2024-06-05 3:41PM EDT | 130.00 | 0.15 | 0.15 | 0.22 | -0.27 | -64.29% | 478 | 1,015 | 38.38% |
| DG240607P00131000 | 2024-06-05 3:07PM EDT | 131.00 | 0.34 | 0.25 | 0.33 | -0.31 | -47.69% | 69 | 184 | 36.67% |
| DG240607P00132000 | 2024-06-05 2:50PM EDT | 132.00 | 0.40 | 0.42 | 0.51 | -0.50 | -55.56% | 207 | 272 | 35.60% |
| DG240607P00133000 | 2024-06-05 2:48PM EDT | 133.00 | 0.90 | 0.67 | 0.78 | -0.10 | -10.00% | 257 | 96 | 34.82% |
| DG240607P00134000 | 2024-06-05 3:38PM EDT | 134.00 | 0.96 | 1.04 | 1.15 | -0.68 | -41.46% | 289 | 215 | 34.03% |
| DG240607P00135000 | 2024-06-05 3:48PM EDT | 135.00 | 1.43 | 1.53 | 1.64 | -0.56 | -28.14% | 296 | 348 | 33.45% |
| DG240607P00136000 | 2024-06-05 11:38AM EDT | 136.00 | 1.70 | 2.13 | 2.27 | -0.93 | -35.36% | 27 | 1,071 | 33.40% |
| DG240607P00137000 | 2024-06-05 10:20AM EDT | 137.00 | 2.97 | 2.70 | 3.55 | -0.53 | -15.14% | 13 | 55 | 49.95% |
| DG240607P00138000 | 2024-06-05 12:08PM EDT | 138.00 | 3.44 | 3.35 | 4.70 | -0.51 | -12.91% | 150 | 346 | 62.55% |
| DG240607P00139000 | 2024-06-05 9:34AM EDT | 139.00 | 6.05 | 4.20 | 5.85 | +3.37 | +125.75% | 5 | 48 | 74.90% |
| DG240607P00140000 | 2024-06-05 2:38PM EDT | 140.00 | 6.21 | 5.00 | 7.15 | +0.91 | +17.17% | 9 | 223 | 56.15% |
| DG240607P00141000 | 2024-06-05 9:35AM EDT | 141.00 | 7.00 | 5.85 | 7.30 | +4.58 | +189.26% | 1 | 124 | 71.19% |
| DG240607P00142000 | 2024-06-04 3:48PM EDT | 142.00 | 7.63 | 6.00 | 8.95 | 0.00 | - | 2 | 30 | 100.29% |
| DG240607P00143000 | 2024-05-30 10:33AM EDT | 143.00 | 10.70 | 6.65 | 9.60 | 0.00 | - | 6 | 24 | 95.17% |
| DG240607P00144000 | 2024-05-31 1:38PM EDT | 144.00 | 10.49 | 7.40 | 11.15 | 0.00 | - | 3 | 8 | 120.61% |
| DG240607P00145000 | 2024-05-30 10:51AM EDT | 145.00 | 12.50 | 8.65 | 11.50 | 0.00 | - | 1 | 75 | 103.91% |
| DG240607P00146000 | 2024-05-29 3:32PM EDT | 146.00 | 10.55 | 9.40 | 13.25 | 0.00 | - | 3 | 5 | 137.26% |
| DG240607P00147000 | 2024-05-29 3:49PM EDT | 147.00 | 11.35 | 10.75 | 14.05 | 0.00 | - | 9 | 2 | 136.72% |
| DG240607P00148000 | 2024-05-31 9:34AM EDT | 148.00 | 17.70 | 11.40 | 14.90 | 0.00 | - | 1 | 0 | 137.35% |
| DG240607P00149000 | 2024-05-29 1:04PM EDT | 149.00 | 15.83 | 12.45 | 15.95 | +4.48 | +39.47% | 2 | 0 | 145.22% |
| DG240607P00150000 | 2024-05-31 9:55AM EDT | 150.00 | 18.00 | 13.55 | 16.85 | 0.00 | - | 2 | 0 | 147.12% |
| DG240607P00152500 | 2024-05-30 11:42AM EDT | 152.50 | 17.81 | 15.90 | 19.40 | 0.00 | - | 4 | 0 | 163.18% |
| DG240607P00165000 | 2024-05-20 3:46PM EDT | 165.00 | 27.50 | 28.40 | 32.25 | 0.00 | - | - | 0 | 241.89% |
