香港股市 已收市

Plug Power Inc. (PLUG)

NasdaqCM - NasdaqCM 即時價格。貨幣為 USD。
加入追蹤清單
23.05+0.49 (+2.17%)
收市價: 4:00PM EDT
價內期權
認購期權範圍2021年5月14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
PLUG210514C000150002021-05-06 11:42AM EDT15.008.157.858.60+0.97+13.51%11,504212.50%
PLUG210514C000160002021-04-20 12:12PM EDT16.009.556.558.850.00-10274.81%
PLUG210514C000170002021-04-26 10:20AM EDT17.0010.755.956.350.00-4141141.41%
PLUG210514C000180002021-05-07 2:48PM EDT18.005.005.005.50-1.95-28.06%303142.19%
PLUG210514C000190002021-05-05 11:42AM EDT19.004.124.254.65-2.58-38.51%1631148.44%
PLUG210514C000200002021-05-07 3:58PM EDT20.003.452.953.50+0.53+18.15%1334290.82%
PLUG210514C000210002021-05-07 2:48PM EDT21.002.432.432.69+0.04+1.67%132165105.66%
PLUG210514C000220002021-05-07 3:56PM EDT22.001.931.801.95+0.17+9.66%5701,437103.13%
PLUG210514C000230002021-05-07 3:59PM EDT23.001.371.311.37+0.02+1.48%1,3192,108103.52%
PLUG210514C000235002021-05-07 3:58PM EDT23.501.131.081.14-0.02-1.74%1,401741102.93%
PLUG210514C000240002021-05-07 3:58PM EDT24.000.920.910.94-0.04-4.17%1,208532103.71%
PLUG210514C000250002021-05-07 3:58PM EDT25.000.630.610.65-0.10-13.70%2,4901,531105.08%
PLUG210514C000260002021-05-07 3:59PM EDT26.000.440.410.45-0.07-13.73%1,6172,428107.42%
PLUG210514C000265002021-05-07 3:58PM EDT26.500.350.240.37-0.09-20.45%216491102.93%
PLUG210514C000270002021-05-07 3:59PM EDT27.000.300.290.31-0.10-25.00%7501,107110.74%
PLUG210514C000275002021-05-07 3:59PM EDT27.500.260.240.27-0.04-13.33%77425112.89%
PLUG210514C000280002021-05-07 3:48PM EDT28.000.210.210.22-0.09-30.00%4811,234114.84%
PLUG210514C000290002021-05-07 3:58PM EDT29.000.170.150.17-0.06-26.09%1,1232,423119.34%
PLUG210514C000295002021-05-07 3:53PM EDT29.500.140.130.15-0.07-33.33%56771121.88%
PLUG210514C000300002021-05-07 3:58PM EDT30.000.130.120.14-0.05-27.78%1,8892,915125.78%
PLUG210514C000305002021-05-07 3:43PM EDT30.500.120.110.12-0.04-25.00%1,414260128.13%
PLUG210514C000310002021-05-07 3:58PM EDT31.000.100.090.12-0.05-33.33%68569131.25%
PLUG210514C000315002021-05-07 12:50PM EDT31.500.120.090.11-0.01-7.69%12342135.16%
PLUG210514C000320002021-05-07 3:52PM EDT32.000.090.080.10-0.03-25.00%155664137.50%
PLUG210514C000325002021-05-07 3:58PM EDT32.500.080.030.09-0.03-27.27%36189132.81%
PLUG210514C000330002021-05-07 3:58PM EDT33.000.070.060.07-0.03-30.00%1,505416139.06%
PLUG210514C000335002021-05-07 3:59PM EDT33.500.070.060.08-0.03-30.00%1893146.09%
PLUG210514C000340002021-05-07 1:45PM EDT34.000.080.060.08-0.01-11.11%39765150.39%
PLUG210514C000345002021-05-07 3:30PM EDT34.500.070.050.10-0.02-22.22%85499157.03%
PLUG210514C000350002021-05-07 1:44PM EDT35.000.070.050.070.00-721,570155.47%
PLUG210514C000355002021-05-07 11:24AM EDT35.500.060.050.070.00-2263159.38%
PLUG210514C000360002021-05-07 2:59PM EDT36.000.060.020.07-0.01-14.29%5285156.25%
PLUG210514C000365002021-05-07 12:34PM EDT36.500.070.040.060.00-162162.50%
PLUG210514C000370002021-05-07 12:04PM EDT37.000.070.050.06+0.01+16.67%13183169.53%
PLUG210514C000375002021-05-06 3:51PM EDT37.500.060.040.120.00-939183.59%
PLUG210514C000380002021-05-07 3:22PM EDT38.000.050.040.050.00-12100171.88%
PLUG210514C000385002021-05-06 1:08PM EDT38.500.070.000.070.00-27122168.75%
PLUG210514C000390002021-05-05 1:03PM EDT39.000.050.030.050.00-1647176.56%
PLUG210514C000395002021-05-07 3:40PM EDT39.500.040.030.05-0.04-50.00%1146179.69%
PLUG210514C000400002021-05-07 3:54PM EDT40.000.040.030.05-0.02-33.33%801,495182.81%
PLUG210514C000405002021-05-07 3:00PM EDT40.500.050.030.08-0.01-16.67%855195.31%
PLUG210514C000410002021-05-05 1:23PM EDT41.000.040.030.080.00-1152198.44%
PLUG210514C000450002021-05-07 3:26PM EDT45.000.030.020.03-0.03-50.00%42232201.56%
PLUG210514C000500002021-05-07 10:59AM EDT50.000.030.010.08+0.01+50.00%2223245.31%
認沽盤範圍2021年5月14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
PLUG210514P000135002021-05-07 2:48PM EDT13.500.040.030.060.00-54558196.88%
PLUG210514P000150002021-05-07 3:54PM EDT15.000.070.050.07-0.01-12.50%110129171.09%
PLUG210514P000160002021-05-07 3:39PM EDT16.000.090.080.09-0.02-18.18%3957158.59%
PLUG210514P000170002021-05-07 3:52PM EDT17.000.120.110.12-0.06-33.33%244232146.09%
PLUG210514P000180002021-05-07 3:34PM EDT18.000.160.160.17-0.11-40.74%345113135.16%
PLUG210514P000190002021-05-07 3:59PM EDT19.000.240.240.25-0.16-40.00%483348125.78%
PLUG210514P000200002021-05-07 3:59PM EDT20.000.360.360.37-0.24-40.00%2,2583,263117.19%
PLUG210514P000210002021-05-07 3:59PM EDT21.000.560.550.58-0.31-35.63%4141,363111.13%
PLUG210514P000220002021-05-07 3:58PM EDT22.000.840.840.88-0.43-33.86%9992,434106.06%
PLUG210514P000230002021-05-07 3:59PM EDT23.001.281.281.33-0.63-32.98%1,0935,794104.69%
PLUG210514P000235002021-05-07 3:59PM EDT23.501.551.511.59-0.66-29.86%836380102.15%
PLUG210514P000240002021-05-07 3:56PM EDT24.001.831.831.89-0.74-28.79%687648102.54%
PLUG210514P000250002021-05-07 3:46PM EDT25.002.562.532.74-0.67-20.74%4841,461109.96%
PLUG210514P000260002021-05-07 3:53PM EDT26.003.293.303.40-0.73-18.16%137555104.30%
PLUG210514P000265002021-05-07 3:53PM EDT26.503.753.753.85-0.72-16.11%32676108.20%
PLUG210514P000270002021-05-07 3:44PM EDT27.004.274.154.30-0.68-13.74%404451107.62%
PLUG210514P000275002021-05-07 1:54PM EDT27.504.894.654.75-0.43-8.08%55288112.31%
PLUG210514P000280002021-05-07 3:43PM EDT28.005.205.055.70-0.57-9.88%295729142.19%
PLUG210514P000290002021-05-07 3:02PM EDT29.006.226.006.35-0.44-6.61%141302130.47%
PLUG210514P000295002021-05-07 10:47AM EDT29.505.916.106.85-1.45-19.70%114087.50%
PLUG210514P000300002021-05-07 3:33PM EDT30.007.106.957.40-0.60-7.79%831,414143.75%
PLUG210514P000305002021-05-07 10:36AM EDT30.507.227.408.20-1.10-13.22%10566169.14%
PLUG210514P000310002021-05-07 10:42AM EDT31.007.597.908.60-1.83-19.43%1516168.36%
PLUG210514P000315002021-05-07 3:40PM EDT31.508.708.358.90+1.78+25.72%186152.73%
PLUG210514P000320002021-05-06 3:19PM EDT32.008.908.459.15-0.65-6.81%4117163.28%
PLUG210514P000325002021-05-07 10:31AM EDT32.509.208.9010.00-1.23-11.79%64150.00%
PLUG210514P000330002021-05-07 11:46AM EDT33.009.908.5010.45-1.34-11.92%487221.48%
PLUG210514P000335002021-05-07 11:45AM EDT33.5010.3910.1511.45+5.99+136.14%420205.86%
PLUG210514P000340002021-05-07 3:54PM EDT34.0010.9810.9011.05-0.77-6.55%447128.13%
PLUG210514P000345002021-05-06 12:19PM EDT34.5012.8011.2011.800.00-6613146.88%
PLUG210514P000350002021-05-07 2:32PM EDT35.0012.1911.3512.80-0.56-4.39%1740176.95%
PLUG210514P000355002021-05-05 11:29AM EDT35.5010.1012.1012.950.00-512165.63%
PLUG210514P000360002021-05-07 11:35AM EDT36.0012.8512.9013.05-0.85-6.20%138143.75%
PLUG210514P000365002021-04-15 10:48AM EDT36.5010.5012.8514.200.00-20174.22%
PLUG210514P000370002021-05-06 9:33AM EDT37.0015.1213.5514.700.00-2150207.81%
PLUG210514P000375002021-05-05 9:49AM EDT37.5012.7014.2014.550.00-713191.41%
PLUG210514P000380002021-05-07 2:49PM EDT38.0015.2014.5015.15-0.77-4.82%516222.66%
PLUG210514P000385002021-05-07 10:54AM EDT38.5014.8515.0016.10+0.15+1.02%415199.22%
PLUG210514P000390002021-05-07 1:55PM EDT39.0016.2215.3016.60+1.32+8.86%1620100.00%
PLUG210514P000395002021-05-06 2:06PM EDT39.5016.4515.9517.20-0.63-3.69%111215.23%
PLUG210514P000400002021-05-07 3:05PM EDT40.0017.1016.6017.45+1.65+10.68%670200.78%
PLUG210514P000405002021-05-03 1:39PM EDT40.5014.1117.1018.050.00-11222.66%
PLUG210514P000410002021-05-07 3:43PM EDT41.0018.0517.6518.50-0.55-2.96%11106226.56%
PLUG210514P000450002021-05-07 2:03PM EDT45.0022.2021.8522.95-0.20-0.89%15112328.52%
PLUG210514P000500002021-05-07 3:22PM EDT50.0026.8626.3528.40-1.80-6.28%17104359.38%