General Motors Company (GM)
NYSE - Nasdaq 即時價格。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9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00015000 | 2024-02-08 2:38PM EDT | 15.00 | 23.80 | 23.55 | 25.70 | 0.00 | - | 4 | 0 | 0.00% |
| GM240920C00020000 | 2024-07-26 11:12AM EDT | 20.00 | 23.90 | 28.20 | 29.65 | 0.00 | - | 3 | 154 | 791.80% |
| GM240920C00021000 | 2024-07-29 9:45AM EDT | 21.00 | 22.90 | 28.15 | 28.35 | 0.00 | - | 1 | 2 | 790.43% |
| GM240920C00022000 | 2024-07-26 11:23AM EDT | 22.00 | 21.85 | 25.55 | 27.45 | 0.00 | - | 3 | 3 | 671.29% |
| GM240920C00023000 | 2024-08-29 9:55AM EDT | 23.00 | 26.25 | 22.30 | 24.40 | 0.00 | - | 1 | 2 | 271.88% |
| GM240920C00024000 | 2024-08-22 9:47AM EDT | 24.00 | 22.85 | 20.20 | 22.40 | 0.00 | - | 4 | 0 | 284.38% |
| GM240920C00025000 | 2024-09-05 9:31AM EDT | 25.00 | 24.00 | 21.30 | 21.40 | 0.00 | - | 1 | 1,197 | 242.19% |
| GM240920C00026000 | 2024-09-10 11:13AM EDT | 26.00 | 19.25 | 19.20 | 20.40 | 0.00 | - | 56 | 56 | 253.13% |
| GM240920C00027000 | 2024-09-05 9:30AM EDT | 27.00 | 21.95 | 18.30 | 19.40 | 0.00 | - | 1 | 0 | 238.28% |
| GM240920C00028000 | 2024-09-12 3:51PM EDT | 28.00 | 18.07 | 17.20 | 20.00 | 0.00 | - | 2 | 791 | 276.95% |
| GM240920C00029000 | 2024-09-10 10:43AM EDT | 29.00 | 17.75 | 17.30 | 17.40 | +1.70 | +10.59% | 6 | 21 | 189.06% |
| GM240920C00030000 | 2024-09-10 12:25PM EDT | 30.00 | 16.75 | 16.30 | 16.40 | +2.10 | +14.33% | 1 | 54 | 176.56% |
| GM240920C00031000 | 2024-09-13 2:42PM EDT | 31.00 | 15.34 | 15.30 | 15.40 | -1.32 | -7.92% | 3 | 3 | 164.84% |
| GM240920C00032000 | 2024-09-10 11:13AM EDT | 32.00 | 13.20 | 14.30 | 14.40 | 0.00 | - | 1 | 1 | 153.13% |
| GM240920C00033000 | 2024-09-13 2:43PM EDT | 33.00 | 13.30 | 13.30 | 13.40 | +1.95 | +17.18% | 3 | 541 | 142.19% |
| GM240920C00034000 | 2024-08-27 10:55AM EDT | 34.00 | 15.40 | 12.30 | 12.40 | 0.00 | - | 4 | 146 | 131.25% |
| GM240920C00035000 | 2024-09-10 10:48AM EDT | 35.00 | 10.18 | 11.30 | 11.40 | 0.00 | - | 3 | 2,108 | 120.31% |
| GM240920C00036000 | 2024-09-13 9:49AM EDT | 36.00 | 10.95 | 10.30 | 10.45 | -2.25 | -17.05% | 1 | 2 | 117.97% |
| GM240920C00037000 | 2024-09-13 10:03AM EDT | 37.00 | 10.05 | 9.30 | 9.40 | -0.70 | -6.51% | 9 | 1,223 | 99.22% |
| GM240920C00038000 | 2024-09-11 10:10AM EDT | 38.00 | 8.65 | 8.30 | 9.40 | +2.30 | +36.22% | 2 | 232 | 156.64% |
| GM240920C00039000 | 2024-09-11 10:15AM EDT | 39.00 | 8.00 | 7.30 | 8.40 | +2.80 | +53.85% | 1 | 1,615 | 141.80% |
| GM240920C00039500 | 2024-09-05 11:10AM EDT | 39.50 | 8.60 | 6.80 | 6.95 | 0.00 | - | - | 1 | 80.08% |
| GM240920C00040000 | 2024-09-13 2:53PM EDT | 40.00 | 6.35 | 6.30 | 6.45 | +0.20 | +3.25% | 39 | 19,566 | 75.00% |
| GM240920C00040500 | 2024-09-05 10:44AM EDT | 40.50 | 7.70 | 4.00 | 5.95 | 0.00 | - | - | 1 | 81.45% |
| GM240920C00041000 | 2024-09-11 11:46AM EDT | 41.00 | 3.30 | 4.35 | 5.45 | 0.00 | - | 2 | 14,844 | 75.59% |
| GM240920C00041500 | 2024-09-09 10:50AM EDT | 41.50 | 6.00 | 4.85 | 4.95 | 0.00 | - | 2 | 5 | 63.28% |
| GM240920C00042000 | 2024-09-13 2:45PM EDT | 42.00 | 4.42 | 4.35 | 4.45 | -0.01 | -0.23% | 4 | 12,568 | 57.81% |
| GM240920C00042500 | 2024-09-13 3:15PM EDT | 42.50 | 3.80 | 3.00 | 4.00 | +1.14 | +42.86% | 102 | 7 | 63.09% |
| GM240920C00043000 | 2024-09-13 12:32PM EDT | 43.00 | 3.53 | 3.40 | 3.50 | +0.13 | +3.82% | 7 | 10,873 | 52.15% |
| GM240920C00043500 | 2024-09-12 12:57PM EDT | 43.50 | 3.09 | 2.79 | 3.95 | 0.00 | - | 52 | 838 | 76.07% |
| GM240920C00044000 | 2024-09-13 3:59PM EDT | 44.00 | 2.51 | 2.30 | 2.68 | -0.19 | -7.04% | 80 | 7,861 | 56.64% |
| GM240920C00044500 | 2024-09-13 3:27PM EDT | 44.50 | 2.00 | 1.86 | 2.11 | +0.24 | +13.64% | 5 | 2,005 | 44.92% |
| GM240920C00045000 | 2024-09-13 3:48PM EDT | 45.00 | 1.63 | 1.54 | 1.69 | +0.09 | +5.84% | 174 | 28,975 | 41.90% |
| GM240920C00045500 | 2024-09-13 3:30PM EDT | 45.50 | 1.22 | 1.26 | 1.30 | -0.01 | -0.81% | 163 | 1,575 | 39.16% |
| GM240920C00046000 | 2024-09-13 3:53PM EDT | 46.00 | 0.90 | 0.94 | 0.97 | -0.04 | -4.26% | 276 | 2,686 | 37.65% |
| GM240920C00046500 | 2024-09-13 3:41PM EDT | 46.50 | 0.64 | 0.67 | 0.70 | -0.06 | -8.57% | 161 | 575 | 36.72% |
| GM240920C00047000 | 2024-09-13 3:58PM EDT | 47.00 | 0.48 | 0.46 | 0.49 | -0.01 | -2.04% | 404 | 17,802 | 36.33% |
| GM240920C00047500 | 2024-09-13 3:59PM EDT | 47.50 | 0.31 | 0.30 | 0.34 | -0.11 | -26.19% | 158 | 2,013 | 36.62% |
| GM240920C00048000 | 2024-09-13 3:53PM EDT | 48.00 | 0.20 | 0.19 | 0.22 | -0.02 | -9.09% | 342 | 4,759 | 36.23% |
| GM240920C00048500 | 2024-09-13 3:42PM EDT | 48.50 | 0.14 | 0.12 | 0.15 | -0.03 | -17.65% | 136 | 1,987 | 37.11% |
| GM240920C00049000 | 2024-09-13 3:17PM EDT | 49.00 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 4,960 | 4,759 | 38.87% |
| GM240920C00049500 | 2024-09-13 1:56PM EDT | 49.50 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 107 | 5,991 | 39.06% |
| GM240920C00050000 | 2024-09-13 3:45PM EDT | 50.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 3,053 | 19,150 | 41.99% |
| GM240920C00051000 | 2024-09-11 10:14AM EDT | 51.00 | 0.06 | 0.02 | 0.05 | +0.03 | +100.00% | 10 | 5,023 | 48.44% |
| GM240920C00052000 | 2024-09-12 12:08PM EDT | 52.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 3 | 1,398 | 52.73% |
| GM240920C00052500 | 2024-09-13 3:47PM EDT | 52.50 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 20 | 21,013 | 51.56% |
| GM240920C00053000 | 2024-09-12 1:28PM EDT | 53.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 72 | 372 | 56.25% |
| GM240920C00054000 | 2024-09-13 12:26PM EDT | 54.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1 | 467 | 64.84% |
| GM240920C00055000 | 2024-09-13 3:16PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 506 | 7,824 | 64.84% |
| GM240920C00057500 | 2024-09-11 10:44AM EDT | 57.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 670 | 75.00% |
| GM240920C00058000 | 2024-09-13 10:37AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 101 | 281 | 81.25% |
| GM240920C00060000 | 2024-09-11 10:04AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 2,346 | 81.25% |
| GM240920C00065000 | 2024-09-10 11:18AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 458 | 103.13% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00015000 | 2024-07-16 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 592 | 50.00% |
| GM240920P00020000 | 2024-08-08 12:33PM EDT | 20.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 2 | 4,662 | 332.81% |
| GM240920P00021000 | 2024-08-08 11:04AM EDT | 21.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 30 | 315.63% |
| GM240920P00022000 | 2024-08-08 11:08AM EDT | 22.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 50 | 86 | 298.44% |
| GM240920P00023000 | 2024-08-06 11:11AM EDT | 23.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 60 | 3,367 | 281.25% |
| GM240920P00024000 | 2024-08-05 1:29PM EDT | 24.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 60 | 31 | 234.38% |
| GM240920P00025000 | 2024-09-12 1:56PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 3,315 | 209.38% |
| GM240920P00026000 | 2024-08-06 11:12AM EDT | 26.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 60 | 24 | 236.72% |
| GM240920P00027000 | 2024-08-06 11:13AM EDT | 27.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 60 | 26 | 223.44% |
| GM240920P00028000 | 2024-08-30 1:45PM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 29,315 | 171.88% |
| GM240920P00029000 | 2024-09-10 3:49PM EDT | 29.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 48 | 196.88% |
| GM240920P00030000 | 2024-09-10 2:17PM EDT | 30.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 15 | 24,590 | 183.59% |
| GM240920P00031000 | 2024-09-11 9:54AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,313 | 125.00% |
| GM240920P00032000 | 2024-09-11 11:14AM EDT | 32.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1,480 | 5,730 | 159.38% |
| GM240920P00033000 | 2024-09-11 1:22PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4,100 | 18,949 | 120.31% |
| GM240920P00034000 | 2024-09-10 3:56PM EDT | 34.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 23 | 11,731 | 121.88% |
| GM240920P00035000 | 2024-09-13 9:44AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 11,594 | 96.88% |
| GM240920P00036000 | 2024-09-13 3:43PM EDT | 36.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 87 | 3,613 | 103.91% |
| GM240920P00037000 | 2024-09-13 12:58PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 162 | 15,964 | 79.69% |
| GM240920P00038000 | 2024-09-13 3:34PM EDT | 38.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 166 | 5,242 | 78.13% |
| GM240920P00039000 | 2024-09-13 12:40PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 27 | 6,603 | 71.09% |
| GM240920P00039500 | 2024-09-11 10:38AM EDT | 39.50 | 0.09 | 0.01 | 0.06 | 0.00 | - | 2 | 4 | 70.31% |
| GM240920P00040000 | 2024-09-13 3:48PM EDT | 40.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 11 | 25,020 | 59.38% |
| GM240920P00040500 | 2024-09-12 3:30PM EDT | 40.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 161 | 66 | 61.72% |
| GM240920P00041000 | 2024-09-12 2:07PM EDT | 41.00 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 40 | 17,082 | 55.86% |
| GM240920P00041500 | 2024-09-13 3:59PM EDT | 41.50 | 0.04 | 0.03 | 0.05 | -0.19 | -82.61% | 7 | 51 | 52.34% |
| GM240920P00042000 | 2024-09-13 3:01PM EDT | 42.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 104 | 10,658 | 51.56% |
| GM240920P00042500 | 2024-09-12 12:03PM EDT | 42.50 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 6 | 1,039 | 49.61% |
| GM240920P00043000 | 2024-09-13 11:57AM EDT | 43.00 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 37 | 12,870 | 45.70% |
| GM240920P00043500 | 2024-09-13 2:35PM EDT | 43.50 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 5 | 5,112 | 43.36% |
| GM240920P00044000 | 2024-09-13 3:50PM EDT | 44.00 | 0.16 | 0.15 | 0.17 | -0.07 | -30.43% | 118 | 7,890 | 41.80% |
| GM240920P00044500 | 2024-09-13 3:53PM EDT | 44.50 | 0.22 | 0.20 | 0.23 | -0.07 | -24.14% | 271 | 1,536 | 39.65% |
| GM240920P00045000 | 2024-09-13 3:57PM EDT | 45.00 | 0.29 | 0.29 | 0.32 | -0.11 | -27.50% | 750 | 29,070 | 37.99% |
| GM240920P00045500 | 2024-09-13 3:06PM EDT | 45.50 | 0.45 | 0.41 | 0.44 | -0.11 | -19.64% | 147 | 1,763 | 36.13% |
| GM240920P00046000 | 2024-09-13 3:55PM EDT | 46.00 | 0.60 | 0.59 | 0.61 | -0.21 | -25.93% | 97 | 2,912 | 34.86% |
| GM240920P00046500 | 2024-09-13 3:59PM EDT | 46.50 | 0.82 | 0.82 | 0.85 | -0.20 | -19.61% | 291 | 833 | 34.42% |
| GM240920P00047000 | 2024-09-13 3:57PM EDT | 47.00 | 1.15 | 1.10 | 1.29 | -0.16 | -12.21% | 229 | 6,710 | 41.21% |
| GM240920P00047500 | 2024-09-13 10:49AM EDT | 47.50 | 1.14 | 1.37 | 1.56 | -0.32 | -21.92% | 35 | 7,902 | 37.70% |
| GM240920P00048000 | 2024-09-13 3:32PM EDT | 48.00 | 1.99 | 1.75 | 2.08 | -0.10 | -4.78% | 64 | 1,767 | 45.90% |
| GM240920P00048500 | 2024-09-13 3:34PM EDT | 48.50 | 2.35 | 2.23 | 2.52 | -0.13 | -5.24% | 8 | 3,351 | 48.93% |
| GM240920P00049000 | 2024-09-13 3:35PM EDT | 49.00 | 2.69 | 2.66 | 2.98 | -0.21 | -7.24% | 12 | 1,142 | 52.34% |
| GM240920P00049500 | 2024-09-13 9:36AM EDT | 49.50 | 2.96 | 3.15 | 3.30 | -2.10 | -41.50% | 1 | 1,259 | 42.58% |
| GM240920P00050000 | 2024-09-13 10:48AM EDT | 50.00 | 3.16 | 3.65 | 3.75 | -1.26 | -28.51% | 108 | 200 | 40.43% |
| GM240920P00051000 | 2024-09-13 9:37AM EDT | 51.00 | 4.58 | 4.65 | 4.75 | -2.22 | -32.65% | 2 | 1 | 48.44% |
| GM240920P00052000 | 2024-09-10 2:41PM EDT | 52.00 | 7.10 | 5.65 | 5.75 | 0.00 | - | 20 | 0 | 56.25% |
| GM240920P00052500 | 2024-09-10 9:54AM EDT | 52.50 | 6.65 | 6.15 | 6.25 | 0.00 | - | 8 | 1 | 59.77% |
| GM240920P00053000 | 2024-09-05 3:46PM EDT | 53.00 | 6.45 | 6.65 | 6.75 | +1.39 | +27.47% | 1 | 0 | 63.28% |
| GM240920P00054000 | 2024-09-10 12:25PM EDT | 54.00 | 9.40 | 7.60 | 7.75 | 0.00 | - | 1 | 0 | 70.31% |
| GM240920P00055000 | 2024-09-12 11:48AM EDT | 55.00 | 9.25 | 8.60 | 8.75 | 0.00 | - | 2 | 1 | 77.34% |
| GM240920P00057500 | 2024-09-09 9:42AM EDT | 57.50 | 10.40 | 11.10 | 11.25 | 0.00 | - | 6 | 4 | 93.36% |
| GM240920P00058000 | 2024-09-03 10:55AM EDT | 58.00 | 9.10 | 11.60 | 11.75 | 0.00 | - | - | 1 | 96.48% |
| GM240920P00060000 | 2024-09-13 10:19AM EDT | 60.00 | 13.10 | 12.85 | 13.75 | -1.35 | -9.34% | 8 | 0 | 108.59% |
