General Motors Company (GM)
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8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240816C00018000 | 2024-03-06 1:04PM EDT | 18.00 | 22.40 | 24.70 | 26.95 | 0.00 | - | 1 | 5 | 0.00% |
| GM240816C00021000 | 2024-04-23 10:22AM EDT | 21.00 | 24.10 | 22.85 | 24.35 | 0.00 | - | - | 2 | 89.06% |
| GM240816C00025000 | 2024-04-10 3:30PM EDT | 25.00 | 19.41 | 19.00 | 21.35 | 0.00 | - | 1 | 8 | 60.16% |
| GM240816C00026000 | 2024-01-09 10:39AM EDT | 26.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM240816C00027000 | 2024-01-19 1:49PM EDT | 27.00 | 9.38 | 11.75 | 13.30 | 0.00 | - | 5 | 5 | 0.00% |
| GM240816C00028000 | 2023-12-08 4:00PM EDT | 28.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240816C00029000 | 2024-01-23 4:18PM EDT | 29.00 | 7.85 | 11.20 | 11.65 | 0.00 | - | 1 | 206 | 0.00% |
| GM240816C00030000 | 2024-04-16 10:37AM EDT | 30.00 | 13.55 | 15.30 | 15.55 | 0.00 | - | 10 | 103 | 54.98% |
| GM240816C00031000 | 2024-05-03 3:09PM EDT | 31.00 | 14.08 | 13.15 | 15.65 | 0.00 | - | 3 | 601 | 50.49% |
| GM240816C00032000 | 2024-05-01 11:15AM EDT | 32.00 | 13.15 | 11.90 | 14.55 | 0.00 | - | 1 | 69 | 73.88% |
| GM240816C00033000 | 2024-04-26 3:51PM EDT | 33.00 | 13.50 | 11.40 | 13.20 | 0.00 | - | 19 | 106 | 62.65% |
| GM240816C00034000 | 2024-04-30 9:30AM EDT | 34.00 | 12.07 | 10.75 | 12.50 | 0.00 | - | 13 | 95 | 63.89% |
| GM240816C00035000 | 2024-04-19 10:47AM EDT | 35.00 | 8.71 | 10.25 | 11.30 | 0.00 | - | 6 | 1,583 | 56.06% |
| GM240816C00036000 | 2024-05-06 9:43AM EDT | 36.00 | 10.15 | 8.85 | 10.25 | 0.00 | - | 2 | 695 | 51.03% |
| GM240816C00037000 | 2024-04-23 11:48AM EDT | 37.00 | 8.95 | 8.10 | 9.75 | 0.00 | - | 14 | 640 | 54.74% |
| GM240816C00038000 | 2024-04-26 9:51AM EDT | 38.00 | 8.84 | 6.90 | 7.95 | 0.00 | - | 10 | 344 | 38.09% |
| GM240816C00039000 | 2024-05-03 10:04AM EDT | 39.00 | 7.05 | 6.50 | 7.10 | 0.00 | - | 1 | 1,200 | 36.67% |
| GM240816C00040000 | 2024-05-06 12:05PM EDT | 40.00 | 6.30 | 5.65 | 7.15 | 0.00 | - | 10 | 4,667 | 46.83% |
| GM240816C00041000 | 2024-05-08 2:33PM EDT | 41.00 | 5.52 | 4.35 | 5.45 | -0.28 | -4.83% | 1 | 1,227 | 33.45% |
| GM240816C00042000 | 2024-05-07 10:35AM EDT | 42.00 | 5.15 | 4.35 | 5.80 | 0.00 | - | 1 | 606 | 45.17% |
| GM240816C00043000 | 2024-05-08 12:06PM EDT | 43.00 | 4.22 | 3.80 | 4.15 | -0.37 | -8.06% | 5 | 313 | 32.84% |
| GM240816C00044000 | 2024-05-07 11:27AM EDT | 44.00 | 3.70 | 2.89 | 3.70 | 0.00 | - | 14 | 1,468 | 33.89% |
| GM240816C00045000 | 2024-05-08 3:36PM EDT | 45.00 | 2.88 | 2.78 | 2.83 | -0.04 | -1.37% | 32 | 634 | 29.86% |
| GM240816C00046000 | 2024-05-08 3:49PM EDT | 46.00 | 2.32 | 2.29 | 2.33 | -0.27 | -10.42% | 344 | 1,079 | 29.25% |
| GM240816C00047000 | 2024-05-07 3:50PM EDT | 47.00 | 2.02 | 1.86 | 1.90 | 0.00 | - | 104 | 688 | 28.81% |
| GM240816C00048000 | 2024-05-08 1:36PM EDT | 48.00 | 1.58 | 1.50 | 1.56 | -0.07 | -4.24% | 16 | 1,165 | 28.76% |
| GM240816C00049000 | 2024-05-08 3:14PM EDT | 49.00 | 1.22 | 1.18 | 1.23 | -0.13 | -9.63% | 32 | 145 | 28.22% |
| GM240816C00050000 | 2024-05-08 12:15PM EDT | 50.00 | 1.02 | 0.91 | 0.98 | -0.01 | -0.97% | 6 | 11,469 | 28.08% |
| GM240816C00052500 | 2024-05-08 3:40PM EDT | 52.50 | 0.51 | 0.46 | 0.53 | -0.02 | -3.77% | 300 | 593 | 27.74% |
| GM240816C00055000 | 2024-05-08 3:13PM EDT | 55.00 | 0.25 | 0.24 | 0.26 | -0.06 | -19.35% | 1 | 369 | 27.25% |
| GM240816C00060000 | 2024-05-08 9:30AM EDT | 60.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 4 | 1,609 | 29.00% |
| GM240816C00065000 | 2024-05-08 1:36PM EDT | 65.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 55 | 31.45% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240816P00016000 | 2023-12-01 11:10AM EDT | 16.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 92.58% |
| GM240816P00017000 | 2024-01-29 12:47PM EDT | 17.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 25 | 126 | 83.98% |
| GM240816P00018000 | 2024-01-30 4:45PM EDT | 18.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 50 | 255 | 118.56% |
| GM240816P00019000 | 2024-01-30 12:56PM EDT | 19.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 2 | 225 | 104.49% |
| GM240816P00020000 | 2024-04-17 3:31PM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 95 | 60.16% |
| GM240816P00021000 | 2024-04-16 10:29AM EDT | 21.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 20 | 110 | 68.36% |
| GM240816P00022000 | 2024-01-30 2:49PM EDT | 22.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | - | 0 | 60.55% |
| GM240816P00023000 | 2024-02-28 1:22PM EDT | 23.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 10 | 34 | 55.08% |
| GM240816P00024000 | 2024-04-04 1:16PM EDT | 24.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 69 | 58.79% |
| GM240816P00025000 | 2024-05-07 3:09PM EDT | 25.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 36 | 55.27% |
| GM240816P00026000 | 2024-03-15 12:53PM EDT | 26.00 | 0.13 | 0.07 | 0.09 | 0.00 | - | 15 | 16 | 52.54% |
| GM240816P00027000 | 2024-05-03 9:55AM EDT | 27.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 30 | 85 | 50.78% |
| GM240816P00028000 | 2024-05-07 10:11AM EDT | 28.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 5 | 987 | 57.13% |
| GM240816P00029000 | 2024-04-01 11:57AM EDT | 29.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 1 | 91 | 42.38% |
| GM240816P00030000 | 2024-05-08 9:30AM EDT | 30.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 2 | 1,527 | 38.48% |
| GM240816P00031000 | 2024-04-05 11:41AM EDT | 31.00 | 0.19 | 0.06 | 0.08 | 0.00 | - | 1 | 228 | 37.50% |
| GM240816P00032000 | 2024-04-23 12:33PM EDT | 32.00 | 0.14 | 0.06 | 0.08 | 0.00 | - | 5 | 189 | 34.77% |
| GM240816P00033000 | 2024-04-24 3:47PM EDT | 33.00 | 0.17 | 0.08 | 0.11 | 0.00 | - | 1 | 434 | 33.99% |
| GM240816P00034000 | 2024-04-30 9:59AM EDT | 34.00 | 0.16 | 0.11 | 0.13 | 0.00 | - | 1 | 678 | 32.23% |
| GM240816P00035000 | 2024-05-08 3:03PM EDT | 35.00 | 0.17 | 0.15 | 0.17 | -0.01 | -5.56% | 3 | 535 | 31.15% |
| GM240816P00036000 | 2024-05-06 12:27PM EDT | 36.00 | 0.25 | 0.20 | 0.22 | 0.00 | - | 20 | 424 | 30.08% |
| GM240816P00037000 | 2024-05-02 10:58AM EDT | 37.00 | 0.37 | 0.26 | 0.29 | 0.00 | - | 2 | 1,619 | 29.20% |
| GM240816P00038000 | 2024-05-08 12:29PM EDT | 38.00 | 0.36 | 0.34 | 0.38 | -0.02 | -5.26% | 1 | 2,590 | 28.27% |
| GM240816P00039000 | 2024-05-08 2:57PM EDT | 39.00 | 0.48 | 0.45 | 0.50 | -0.13 | -21.31% | 2 | 211 | 27.49% |
| GM240816P00040000 | 2024-05-08 2:59PM EDT | 40.00 | 0.65 | 0.61 | 0.66 | -0.04 | -5.80% | 2 | 216 | 26.86% |
| GM240816P00041000 | 2024-05-08 12:49PM EDT | 41.00 | 0.81 | 0.81 | 0.86 | +0.06 | +8.00% | 1 | 1,431 | 26.20% |
| GM240816P00042000 | 2024-05-08 1:36PM EDT | 42.00 | 1.09 | 1.07 | 1.14 | -0.24 | -18.05% | 37 | 1,655 | 25.98% |
| GM240816P00043000 | 2024-05-08 1:51PM EDT | 43.00 | 1.40 | 1.38 | 1.46 | +0.07 | +5.26% | 40 | 862 | 25.51% |
| GM240816P00044000 | 2024-05-08 12:52PM EDT | 44.00 | 1.72 | 1.76 | 1.81 | +0.02 | +1.18% | 46 | 2,363 | 24.73% |
| GM240816P00045000 | 2024-05-08 2:25PM EDT | 45.00 | 2.17 | 2.20 | 2.25 | +0.13 | +6.37% | 20 | 2,102 | 24.22% |
| GM240816P00046000 | 2024-05-08 11:58AM EDT | 46.00 | 2.61 | 2.71 | 2.76 | -0.03 | -1.14% | 64 | 1,525 | 23.73% |
| GM240816P00047000 | 2024-05-07 11:57AM EDT | 47.00 | 3.20 | 3.25 | 3.40 | 0.00 | - | 12 | 136 | 23.90% |
| GM240816P00048000 | 2024-04-30 12:32PM EDT | 48.00 | 4.50 | 3.60 | 4.85 | 0.00 | - | 5 | 141 | 32.57% |
| GM240816P00049000 | 2024-05-07 2:31PM EDT | 49.00 | 4.50 | 3.95 | 5.25 | 0.00 | - | 80 | 262 | 29.08% |
| GM240816P00050000 | 2024-04-26 1:24PM EDT | 50.00 | 4.87 | 4.35 | 6.10 | 0.00 | - | 1 | 229 | 30.27% |
| GM240816P00052500 | 2024-04-11 11:08AM EDT | 52.50 | 9.45 | 6.95 | 7.85 | 0.00 | - | 7 | 65 | 25.44% |
| GM240816P00055000 | 2024-04-04 2:17PM EDT | 55.00 | 10.45 | 9.15 | 10.20 | 0.00 | - | 1 | 20 | 27.00% |
| GM240816P00065000 | 2024-05-01 3:05PM EDT | 65.00 | 20.05 | 18.55 | 21.00 | 0.00 | - | - | 2 | 60.72% |
