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13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240913C00025000 | 2024-09-03 9:53AM EDT | 25.00 | 24.25 | 22.35 | 23.50 | 0.00 | - | - | 0 | 428.52% |
| GM240913C00035000 | 2024-09-05 9:30AM EDT | 35.00 | 13.95 | 11.90 | 13.25 | 0.00 | - | 1 | 0 | 180.08% |
| GM240913C00036000 | 2024-09-03 1:32PM EDT | 36.00 | 12.45 | 11.35 | 12.60 | 0.00 | - | 2 | 0 | 224.41% |
| GM240913C00037000 | 2024-08-29 2:42PM EDT | 37.00 | 12.63 | 9.70 | 11.35 | 0.00 | - | 1 | 0 | 142.19% |
| GM240913C00038000 | 2024-09-03 9:53AM EDT | 38.00 | 11.25 | 9.35 | 10.45 | 0.00 | - | 9 | 0 | 183.01% |
| GM240913C00039000 | 2024-08-30 1:27PM EDT | 39.00 | 10.25 | 8.35 | 8.50 | 0.00 | - | 3 | 5 | 88.28% |
| GM240913C00040000 | 2024-09-06 9:38AM EDT | 40.00 | 8.55 | 7.35 | 7.50 | 0.00 | - | 33 | 33 | 78.13% |
| GM240913C00041000 | 2024-09-05 10:55AM EDT | 41.00 | 6.99 | 5.40 | 6.50 | 0.00 | - | 1 | 0 | 87.89% |
| GM240913C00042000 | 2024-09-05 3:45PM EDT | 42.00 | 6.05 | 4.75 | 6.45 | 0.00 | - | 2 | 0 | 90.23% |
| GM240913C00043000 | 2024-09-05 3:22PM EDT | 43.00 | 5.00 | 4.40 | 4.50 | 0.00 | - | 1 | 0 | 55.47% |
| GM240913C00044000 | 2024-09-06 12:28PM EDT | 44.00 | 3.20 | 3.40 | 4.50 | 0.00 | - | 1 | 13 | 91.70% |
| GM240913C00044500 | 2024-09-05 3:13PM EDT | 44.50 | 3.64 | 2.74 | 3.05 | 0.00 | - | - | 8 | 51.76% |
| GM240913C00045000 | 2024-09-06 9:32AM EDT | 45.00 | 3.69 | 2.36 | 2.55 | 0.00 | - | 4 | 90 | 45.12% |
| GM240913C00045500 | 2024-09-09 11:08AM EDT | 45.50 | 2.44 | 1.95 | 2.24 | +0.42 | +20.79% | 2 | 20 | 52.64% |
| GM240913C00046000 | 2024-09-09 12:02PM EDT | 46.00 | 1.84 | 1.57 | 1.66 | +0.24 | +15.00% | 9 | 310 | 39.26% |
| GM240913C00046500 | 2024-09-09 3:57PM EDT | 46.50 | 1.25 | 1.18 | 1.43 | +0.04 | +3.31% | 13 | 12 | 46.39% |
| GM240913C00047000 | 2024-09-09 3:53PM EDT | 47.00 | 0.92 | 0.85 | 0.90 | -0.07 | -7.07% | 102 | 414 | 34.57% |
| GM240913C00047500 | 2024-09-09 3:53PM EDT | 47.50 | 0.62 | 0.59 | 0.61 | -0.04 | -6.06% | 229 | 110 | 33.20% |
| GM240913C00048000 | 2024-09-09 3:57PM EDT | 48.00 | 0.40 | 0.37 | 0.40 | -0.12 | -23.08% | 216 | 552 | 33.01% |
| GM240913C00048500 | 2024-09-09 3:53PM EDT | 48.50 | 0.24 | 0.22 | 0.25 | -0.07 | -22.58% | 94 | 254 | 32.91% |
| GM240913C00049000 | 2024-09-09 3:17PM EDT | 49.00 | 0.18 | 0.08 | 0.15 | -0.02 | -10.00% | 355 | 9,218 | 33.01% |
| GM240913C00049500 | 2024-09-09 3:57PM EDT | 49.50 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 131 | 262 | 34.77% |
| GM240913C00050000 | 2024-09-09 3:38PM EDT | 50.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 128 | 5,126 | 36.72% |
| GM240913C00051000 | 2024-09-09 3:51PM EDT | 51.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 37 | 1,107 | 39.06% |
| GM240913C00052000 | 2024-09-09 3:28PM EDT | 52.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 17 | 191 | 47.66% |
| GM240913C00053000 | 2024-09-09 11:07AM EDT | 53.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 3 | 209 | 50.00% |
| GM240913C00054000 | 2024-09-09 2:26PM EDT | 54.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 31 | 11 | 57.03% |
| GM240913C00055000 | 2024-09-09 10:48AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 28 | 56.25% |
| GM240913C00056000 | 2024-09-06 9:40AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 103 | 62.50% |
| GM240913C00057000 | 2024-09-06 9:59AM EDT | 57.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 100 | 148 | 103.91% |
| GM240913C00058000 | 2024-09-04 12:43PM EDT | 58.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 1 | 102.34% |
| GM240913C00059000 | 2024-09-04 11:25AM EDT | 59.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 303 | 836 | 89.06% |
| GM240913C00060000 | 2024-09-04 11:24AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 177 | 84.38% |
認沽盤範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240913P00031000 | 2024-08-12 12:30PM EDT | 31.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 10 | 165.63% |
| GM240913P00034000 | 2024-08-05 1:58PM EDT | 34.00 | 0.47 | 0.00 | 0.14 | 0.00 | - | - | 2 | 164.06% |
| GM240913P00035000 | 2024-09-05 9:48AM EDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 126 | 126 | 126.56% |
| GM240913P00036000 | 2024-09-05 12:37PM EDT | 36.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 286 | 594 | 106.25% |
| GM240913P00037000 | 2024-09-06 12:24PM EDT | 37.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 25 | 422 | 105.47% |
| GM240913P00038000 | 2024-09-06 12:39PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 78 | 86 | 81.25% |
| GM240913P00039000 | 2024-09-09 11:52AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 367 | 47 | 78.13% |
| GM240913P00040000 | 2024-09-09 2:32PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 70 | 151 | 73.44% |
| GM240913P00041000 | 2024-09-09 2:32PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 42 | 336 | 66.41% |
| GM240913P00042000 | 2024-09-09 2:07PM EDT | 42.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 480 | 56.25% |
| GM240913P00042500 | 2024-09-06 2:32PM EDT | 42.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | 8 | 209 | 51.56% |
| GM240913P00043000 | 2024-09-09 10:35AM EDT | 43.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 17 | 200 | 51.56% |
| GM240913P00043500 | 2024-09-06 3:57PM EDT | 43.50 | 0.08 | 0.02 | 0.06 | 0.00 | - | 27 | 162 | 51.95% |
| GM240913P00044000 | 2024-09-09 10:09AM EDT | 44.00 | 0.05 | 0.03 | 0.06 | -0.06 | -54.55% | 5 | 185 | 46.48% |
| GM240913P00044500 | 2024-09-09 12:34PM EDT | 44.50 | 0.06 | 0.04 | 0.06 | -0.08 | -57.14% | 31 | 57 | 40.63% |
| GM240913P00045000 | 2024-09-09 3:44PM EDT | 45.00 | 0.07 | 0.06 | 0.09 | -0.12 | -63.16% | 41 | 139 | 38.87% |
| GM240913P00045500 | 2024-09-09 1:25PM EDT | 45.50 | 0.10 | 0.10 | 0.12 | -0.11 | -52.38% | 136 | 419 | 35.74% |
| GM240913P00046000 | 2024-09-09 3:35PM EDT | 46.00 | 0.14 | 0.16 | 0.19 | -0.21 | -60.00% | 30 | 112 | 34.38% |
| GM240913P00046500 | 2024-09-09 3:59PM EDT | 46.50 | 0.29 | 0.26 | 0.30 | -0.15 | -34.09% | 56 | 218 | 33.40% |
| GM240913P00047000 | 2024-09-09 3:56PM EDT | 47.00 | 0.41 | 0.42 | 0.44 | -0.28 | -40.58% | 100 | 408 | 31.45% |
| GM240913P00047500 | 2024-09-09 3:58PM EDT | 47.50 | 0.64 | 0.64 | 0.66 | -0.29 | -31.18% | 252 | 653 | 30.76% |
| GM240913P00048000 | 2024-09-09 3:52PM EDT | 48.00 | 0.87 | 0.92 | 0.96 | -0.24 | -21.62% | 253 | 352 | 30.86% |
| GM240913P00048500 | 2024-09-09 2:35PM EDT | 48.50 | 1.12 | 1.27 | 1.31 | -0.31 | -21.68% | 42 | 92 | 30.37% |
| GM240913P00049000 | 2024-09-09 11:57AM EDT | 49.00 | 1.63 | 1.49 | 1.81 | -0.21 | -11.41% | 33 | 139 | 37.50% |
| GM240913P00049500 | 2024-09-09 10:43AM EDT | 49.50 | 2.27 | 1.96 | 2.26 | +0.13 | +6.07% | 7 | 93 | 40.23% |
| GM240913P00050000 | 2024-09-09 10:16AM EDT | 50.00 | 2.42 | 2.56 | 2.83 | -0.40 | -14.18% | 1 | 213 | 52.15% |
| GM240913P00051000 | 2024-09-06 3:21PM EDT | 51.00 | 3.68 | 3.55 | 4.20 | 0.00 | - | 6 | 6 | 67.97% |
| GM240913P00052000 | 2024-09-09 9:55AM EDT | 52.00 | 4.30 | 4.55 | 5.55 | -0.35 | -7.53% | 3 | 8 | 93.75% |
| GM240913P00053000 | 2024-09-09 9:55AM EDT | 53.00 | 5.55 | 5.55 | 6.05 | +1.30 | +30.59% | 13 | 3 | 82.42% |
| GM240913P00054000 | 2024-09-06 10:06AM EDT | 54.00 | 5.70 | 6.55 | 6.95 | 0.00 | - | 2 | 0 | 85.94% |
| GM240913P00055000 | 2024-09-03 10:24AM EDT | 55.00 | 6.20 | 7.55 | 8.35 | 0.00 | - | - | 0 | 117.97% |
| GM240913P00057000 | 2024-09-03 10:55AM EDT | 57.00 | 8.10 | 9.55 | 10.10 | 0.00 | - | - | 2 | 122.66% |
| GM240913P00059000 | 2024-09-09 9:42AM EDT | 59.00 | 11.90 | 11.55 | 13.20 | +1.00 | +9.17% | 5 | 0 | 194.63% |
| GM240913P00060000 | 2024-08-19 11:50AM EDT | 60.00 | 12.50 | 12.55 | 14.20 | -2.08 | -14.27% | 1 | 0 | 204.20% |
