Ford Motor Company (F)
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5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503C00007000 | 2024-04-26 2:33PM EDT | 7.00 | 5.80 | 4.75 | 5.85 | +0.60 | +11.54% | 4 | 6 | 276.56% |
| F240503C00010000 | 2024-04-26 10:12AM EDT | 10.00 | 2.97 | 2.58 | 2.81 | +0.22 | +8.00% | 2 | 707 | 104.69% |
| F240503C00010500 | 2024-04-26 2:20PM EDT | 10.50 | 2.36 | 2.13 | 2.53 | +0.01 | +0.43% | 21 | 392 | 100.00% |
| F240503C00011000 | 2024-04-26 3:30PM EDT | 11.00 | 1.85 | 1.70 | 2.02 | -0.15 | -7.50% | 3 | 50 | 92.97% |
| F240503C00011500 | 2024-04-26 3:46PM EDT | 11.50 | 1.31 | 1.25 | 1.42 | -0.17 | -11.49% | 81 | 128 | 64.06% |
| F240503C00012000 | 2024-04-26 3:44PM EDT | 12.00 | 0.85 | 0.66 | 0.85 | -0.20 | -19.05% | 299 | 3,313 | 48.44% |
| F240503C00012500 | 2024-04-26 3:59PM EDT | 12.50 | 0.41 | 0.40 | 0.42 | -0.24 | -36.92% | 3,356 | 4,642 | 38.28% |
| F240503C00013000 | 2024-04-26 3:59PM EDT | 13.00 | 0.13 | 0.13 | 0.14 | -0.16 | -55.17% | 36,311 | 12,625 | 34.77% |
| F240503C00013500 | 2024-04-26 3:59PM EDT | 13.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 4,520 | 12,631 | 37.11% |
| F240503C00014000 | 2024-04-26 3:59PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,442 | 19,062 | 45.31% |
| F240503C00014500 | 2024-04-26 3:39PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 2,605 | 51.56% |
| F240503C00015000 | 2024-04-26 9:31AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,032 | 56.25% |
| F240503C00015500 | 2024-04-26 10:07AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 1,005 | 65.63% |
| F240503C00016000 | 2024-04-26 9:32AM EDT | 16.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 605 | 103.13% |
| F240503C00016500 | 2024-04-25 9:33AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,513 | 93.75% |
| F240503C00017000 | 2024-04-23 12:35PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 375 | 93.75% |
| F240503C00017500 | 2024-04-04 3:44PM EDT | 17.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 144 | 141 | 134.38% |
| F240503C00018500 | 2024-04-11 9:34AM EDT | 18.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 20 | 153.13% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503P00007000 | 2024-04-15 10:25AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 187.50% |
| F240503P00007500 | 2024-04-15 10:22AM EDT | 7.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 17 | 225.00% |
| F240503P00009000 | 2024-04-02 12:16PM EDT | 9.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 156.25% |
| F240503P00009500 | 2024-04-23 2:38PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 422 | 100.00% |
| F240503P00010000 | 2024-04-25 9:33AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,340 | 84.38% |
| F240503P00010500 | 2024-04-26 2:01PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 1,702 | 68.75% |
| F240503P00011000 | 2024-04-26 2:31PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 781 | 770 | 60.94% |
| F240503P00011500 | 2024-04-26 3:50PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 373 | 4,227 | 50.00% |
| F240503P00012000 | 2024-04-26 3:58PM EDT | 12.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 948 | 4,289 | 39.06% |
| F240503P00012500 | 2024-04-26 3:59PM EDT | 12.50 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 5,749 | 4,803 | 34.96% |
| F240503P00013000 | 2024-04-26 3:59PM EDT | 13.00 | 0.34 | 0.33 | 0.35 | +0.12 | +54.55% | 5,720 | 5,630 | 34.77% |
| F240503P00013500 | 2024-04-26 3:36PM EDT | 13.50 | 0.68 | 0.72 | 0.95 | +0.14 | +25.93% | 661 | 1,609 | 56.25% |
| F240503P00014000 | 2024-04-26 3:59PM EDT | 14.00 | 1.20 | 1.17 | 1.41 | +0.12 | +11.11% | 22 | 530 | 65.23% |
| F240503P00014500 | 2024-04-26 3:42PM EDT | 14.50 | 1.66 | 1.49 | 1.93 | -0.25 | -13.09% | 97 | 44 | 114.84% |
| F240503P00015000 | 2024-04-25 9:34AM EDT | 15.00 | 2.08 | 2.12 | 2.43 | +0.17 | +8.90% | 3 | 11 | 91.41% |
| F240503P00015500 | 2024-04-26 11:19AM EDT | 15.50 | 2.55 | 2.54 | 2.92 | +0.20 | +8.51% | 3 | 3 | 82.81% |
| F240503P00016000 | 2024-04-24 1:33PM EDT | 16.00 | 2.90 | 2.84 | 4.25 | 0.00 | - | 3 | 19 | 189.84% |
