香港股市 已收市

General Motors Company (GM)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
46.77-0.88 (-1.85%)
收市:04:00PM EDT
46.74 -0.03 (-0.06%)
收市後: 08:00PM EDT
價內期權
認購期權範圍2024年6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
GM240621C000150002024-06-12 3:52PM EDT15.0033.8730.1032.050.00-22473.44%
GM240621C000160002024-06-12 3:52PM EDT16.0032.8929.3532.100.00--2652.54%
GM240621C000190002024-04-12 3:19PM EDT19.0024.0025.8527.300.00-240.00%
GM240621C000200002024-06-06 2:42PM EDT20.0025.9025.4528.200.00-3252278.13%
GM240621C000210002024-06-06 2:42PM EDT21.0024.9024.4526.600.00-450424441.80%
GM240621C000220002024-06-06 2:42PM EDT22.0023.9024.6526.800.00-6000436.33%
GM240621C000230002024-06-14 10:33AM EDT23.0023.1522.7524.35+0.35+1.54%90363.67%
GM240621C000240002024-06-06 2:42PM EDT24.0021.9022.3023.350.00-2250221.88%
GM240621C000250002024-06-13 10:47AM EDT25.0022.7021.7023.000.00-420327.15%
GM240621C000260002024-04-18 12:48PM EDT26.0016.5519.7521.000.00-1198251.95%
GM240621C000270002024-06-13 10:47AM EDT27.0020.7019.3520.500.00-516220.70%
GM240621C000280002024-06-14 10:09AM EDT28.0018.5017.7518.90+0.26+1.43%51,634201.56%
GM240621C000290002024-06-10 2:10PM EDT29.0018.9716.9017.900.00-18,024189.45%
GM240621C000300002024-06-12 11:14AM EDT30.0019.0515.1517.800.00-687291.99%
GM240621C000310002024-06-06 3:09PM EDT31.0014.7915.7015.900.00-13326132.81%
GM240621C000320002024-06-12 11:38AM EDT32.0016.8914.2515.700.00-12,819169.92%
GM240621C000330002024-06-12 2:26PM EDT33.0016.0013.2513.900.00-41,155144.53%
GM240621C000340002024-06-14 3:25PM EDT34.0013.0812.0512.90-0.85-6.10%145134.38%
GM240621C000350002024-06-12 3:21PM EDT35.0011.5511.4012.35-2.45-17.50%3224118.75%
GM240621C000360002024-06-10 9:30AM EDT36.009.7210.3010.900.00-21,046113.67%
GM240621C000370002024-06-14 10:35AM EDT37.009.108.809.90-2.40-20.87%172,952103.91%
GM240621C000380002024-06-14 12:47PM EDT38.008.507.108.90+0.70+8.97%1394.14%
GM240621C000390002024-06-14 10:02AM EDT39.007.457.709.25-1.10-12.87%222,321135.35%
GM240621C000400002024-06-14 2:34PM EDT40.006.636.306.95-1.32-16.60%1631,21981.05%
GM240621C000405002024-06-10 9:54AM EDT40.506.455.906.450.00-151675.98%
GM240621C000410002024-06-12 9:38AM EDT41.005.305.805.95-3.06-36.60%363,61362.50%
GM240621C000415002024-06-13 10:47AM EDT41.506.303.605.450.00-182366.02%
GM240621C000420002024-06-13 11:11AM EDT42.004.894.604.95-0.70-12.52%114,40560.94%
GM240621C000425002024-06-13 2:10PM EDT42.505.253.254.450.00-11,69255.86%
GM240621C000430002024-06-14 10:15AM EDT43.003.553.603.95-1.16-24.63%24,64050.88%
GM240621C000435002024-06-14 3:47PM EDT43.503.352.043.45-2.23-39.96%72,04345.70%
GM240621C000440002024-06-14 3:36PM EDT44.002.742.552.97-1.13-29.20%317,64941.99%
GM240621C000445002024-06-14 3:34PM EDT44.502.192.182.57-1.81-45.25%131,35642.58%
GM240621C000450002024-06-14 3:30PM EDT45.001.761.792.19-0.89-33.58%14812,93642.68%
GM240621C000455002024-06-14 3:36PM EDT45.501.381.481.56-1.12-44.80%2421,77329.88%
GM240621C000460002024-06-14 3:56PM EDT46.001.131.081.15-0.75-39.89%1,38212,32727.25%
GM240621C000465002024-06-14 3:52PM EDT46.500.800.760.81-0.85-51.52%1,0751,04525.88%
GM240621C000470002024-06-14 3:59PM EDT47.000.540.500.54-0.67-55.37%1,80017,37925.00%
GM240621C000475002024-06-14 3:54PM EDT47.500.340.320.35-0.50-59.52%4731,66325.00%
GM240621C000480002024-06-14 3:59PM EDT48.000.210.200.23-0.33-61.11%8055,61225.78%
GM240621C000485002024-06-14 3:50PM EDT48.500.120.120.15-0.27-69.23%16263626.56%
GM240621C000490002024-06-14 3:25PM EDT49.000.080.070.10-0.19-70.37%1924,34227.74%
GM240621C000495002024-06-14 3:57PM EDT49.500.050.050.06-0.11-68.75%2483428.13%
GM240621C000500002024-06-14 3:57PM EDT50.000.040.040.05-0.07-63.64%28713,23930.47%
GM240621C000510002024-06-14 3:49PM EDT51.000.040.020.05-0.02-33.33%356837.50%
GM240621C000520002024-06-14 11:08AM EDT52.000.010.010.12-0.02-66.67%508952.93%
GM240621C000525002024-06-13 3:38PM EDT52.500.020.010.040.00-113,09945.31%
GM240621C000530002024-06-12 10:27AM EDT53.000.080.010.110.00--46051.95%
GM240621C000540002024-06-12 11:19AM EDT54.000.050.010.100.00-161957.42%
GM240621C000550002024-06-14 3:21PM EDT55.000.010.010.020.00-5281,66751.56%
GM240621C000600002024-06-13 1:31PM EDT60.000.010.000.010.00-2043,30365.63%
GM240621C000650002024-06-11 12:40PM EDT65.000.010.000.070.00-211106.25%
認沽盤範圍2024年6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
GM240621P000150002024-06-13 9:31AM EDT15.000.010.000.09-0.01-50.00%2304356.25%
GM240621P000160002024-01-29 12:59PM EDT16.000.030.000.110.00--5345.31%
GM240621P000180002024-02-01 4:26PM EDT18.000.010.001.270.00-2,0021,985481.45%
GM240621P000190002024-03-25 10:55AM EDT19.000.010.000.130.00-90483300.00%
GM240621P000200002024-04-29 10:01AM EDT20.000.010.000.020.00-15,237225.00%
GM240621P000210002024-05-09 9:49AM EDT21.000.010.000.010.00-1787200.00%
GM240621P000220002024-06-03 3:47PM EDT22.000.010.000.090.00-2638242.19%
GM240621P000230002024-04-17 3:09PM EDT23.000.030.000.630.00-148,617316.80%
GM240621P000240002024-05-16 1:40PM EDT24.000.030.000.090.00-7922216.41%
GM240621P000250002024-06-10 2:15PM EDT25.000.010.000.010.00-58,586156.25%
GM240621P000260002024-05-09 11:23AM EDT26.000.020.000.020.00-31,924159.38%
GM240621P000270002024-05-28 3:53PM EDT27.000.010.000.010.00-14,515140.63%
GM240621P000280002024-06-06 1:14PM EDT28.000.010.000.010.00-217,466131.25%
GM240621P000290002024-06-07 9:52AM EDT29.000.010.000.010.00-18,468125.00%
GM240621P000300002024-06-10 12:34PM EDT30.000.010.000.010.00-34232,028115.63%
GM240621P000310002024-06-10 12:02PM EDT31.000.020.000.070.00-510,269135.16%
GM240621P000320002024-06-05 3:44PM EDT32.000.020.000.070.00-111,746125.78%
GM240621P000330002024-06-10 12:09PM EDT33.000.010.000.010.00-111,12193.75%
GM240621P000340002024-06-14 12:18PM EDT34.000.010.000.020.00-15312,51592.19%
GM240621P000350002024-06-14 3:16PM EDT35.000.010.000.010.00-12313,28578.13%
GM240621P000360002024-06-14 3:40PM EDT36.000.020.010.030.00-15312,49984.38%
GM240621P000370002024-06-07 12:36PM EDT37.000.010.010.05-0.02-66.67%17,92680.47%
GM240621P000380002024-06-14 2:26PM EDT38.000.030.010.06-0.01-25.00%205,29374.22%
GM240621P000390002024-06-13 3:42PM EDT39.000.020.010.080.00-2076,47169.14%
GM240621P000400002024-06-14 12:40PM EDT40.000.080.030.08+0.05+166.67%118,62262.89%
GM240621P000405002024-06-14 2:53PM EDT40.500.040.030.130.00-164563.28%
GM240621P000410002024-06-14 2:01PM EDT41.000.050.040.13+0.02+66.67%325,65859.57%
GM240621P000415002024-06-14 12:50PM EDT41.500.060.040.08+0.03+100.00%184951.37%
GM240621P000420002024-06-14 2:51PM EDT42.000.060.040.06+0.01+20.00%4311,94347.27%
GM240621P000425002024-06-14 1:30PM EDT42.500.060.000.07+0.01+20.00%111,18244.34%
GM240621P000430002024-06-14 1:00PM EDT43.000.060.050.07+0.02+50.00%2811,71940.04%
GM240621P000435002024-06-14 11:18AM EDT43.500.080.050.08+0.04+100.00%34,60536.72%
GM240621P000440002024-06-14 12:52PM EDT44.000.080.060.09+0.02+33.33%115,06133.20%
GM240621P000445002024-06-14 3:59PM EDT44.500.110.090.11+0.05+83.33%34550930.27%
GM240621P000450002024-06-14 3:53PM EDT45.000.130.120.15+0.06+85.71%4,8689,05928.03%
GM240621P000455002024-06-14 3:57PM EDT45.500.190.180.21+0.09+90.00%3,06972125.88%
GM240621P000460002024-06-14 3:58PM EDT46.000.280.280.32+0.12+75.00%9237,24724.66%
GM240621P000465002024-06-14 3:59PM EDT46.500.470.450.50+0.23+95.83%6261,35524.32%
GM240621P000470002024-06-14 3:44PM EDT47.000.790.680.72+0.41+107.89%3773,09423.10%
GM240621P000475002024-06-14 3:04PM EDT47.501.150.981.05+0.57+98.28%1471,34123.73%
GM240621P000480002024-06-14 3:46PM EDT48.001.431.351.43+0.74+107.25%2431,62324.22%
GM240621P000485002024-06-14 3:54PM EDT48.501.791.772.05+0.69+62.73%2042135.84%
GM240621P000490002024-06-14 3:58PM EDT49.002.162.232.34+0.71+48.97%1953228.52%
GM240621P000495002024-06-14 11:54AM EDT49.503.002.662.92+1.05+53.85%27238.57%
GM240621P000500002024-06-14 1:40PM EDT50.003.542.883.70+1.17+49.37%7310059.47%
GM240621P000510002024-06-14 2:04PM EDT51.004.634.154.30+1.86+67.15%411040.23%
GM240621P000520002024-06-10 1:18PM EDT52.004.555.155.300.00--147.07%
GM240621P000525002024-05-08 1:56PM EDT52.507.355.707.800.00--0112.21%
GM240621P000530002024-06-10 1:23PM EDT53.005.506.156.950.00--777.34%
GM240621P000540002024-05-20 11:49AM EDT54.008.507.157.650.00--072.27%
GM240621P000550002024-05-21 10:00AM EDT55.0010.308.008.300.00-1066.02%
GM240621P000600002024-06-12 2:22PM EDT60.0011.1513.1514.050.00-10130.76%
GM240621P000650002024-05-16 1:16PM EDT65.0018.9517.2019.800.00--2149.41%