香港股市 將在 6 小時 2 分鐘 開市

Ford Motor Company (F)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
14.46+0.23 (+1.62%)
市場開市。 截至 03:28PM EDT。
價內期權
認購期權範圍2024年7月19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
F240719C000028202024-07-12 1:28PM EDT2.8211.2511.4511.700.00-314831.25%
F240719C000038202024-05-29 2:19PM EDT3.827.768.2510.050.00-450.00%
F240719C000058202024-06-07 9:35AM EDT5.826.155.457.150.00-110.00%
F240719C000068202024-06-11 10:07AM EDT6.825.585.057.300.00-150.00%
F240719C000078202024-07-01 2:02PM EDT7.825.005.857.100.00-111560.16%
F240719C000080002024-07-03 10:43AM EDT8.005.296.306.550.00--2353.13%
F240719C000088202024-07-05 11:35AM EDT8.824.045.305.700.00-1026278.13%
F240719C000090002024-02-14 12:18PM EDT9.004.050.000.000.00-1410.00%
F240719C000098202024-07-10 1:06PM EDT9.823.354.404.800.00-9150284.38%
F240719C000100002024-07-15 10:19AM EDT10.004.353.205.550.00-5107555.47%
F240719C000105002024-07-10 9:38AM EDT10.502.493.905.400.00-34410.16%
F240719C000108202024-07-15 11:12AM EDT10.823.652.463.700.00-1804178.13%
F240719C000110002024-07-15 9:48AM EDT11.003.292.374.700.00-1477178.13%
F240719C000115002024-07-16 2:15PM EDT11.502.892.883.20+0.12+4.33%6112157.81%
F240719C000118202024-07-16 2:40PM EDT11.822.602.602.67+0.14+5.69%12418,441114.06%
F240719C000120002024-07-16 1:36PM EDT12.002.402.412.51+0.22+10.09%694,07350.00%
F240719C000125002024-07-16 3:08PM EDT12.501.981.891.99+0.32+19.28%1205,58787.50%
F240719C000128202024-07-16 3:13PM EDT12.821.651.631.68+0.24+17.14%42567,41265.63%
F240719C000130002024-07-16 3:13PM EDT13.001.491.411.50+0.25+20.16%45011,58373.44%
F240719C000135002024-07-16 3:09PM EDT13.500.990.950.99+0.26+35.62%1729,12149.22%
F240719C000138202024-07-16 3:08PM EDT13.820.670.650.69+0.21+45.65%2,50018,83442.19%
F240719C000140002024-07-16 3:09PM EDT14.000.510.490.51+0.18+54.55%1,9037,26733.99%
F240719C000145002024-07-16 3:13PM EDT14.500.150.150.16+0.05+45.45%8,2008,69329.69%
F240719C000148202024-07-16 3:09PM EDT14.820.060.050.07+0.02+50.00%3,80312,70932.81%
F240719C000150002024-07-16 3:07PM EDT15.000.030.030.040.00-1,0192,91633.59%
F240719C000155002024-07-16 2:03PM EDT15.500.020.010.020.00-4121,14943.75%
F240719C000158202024-07-16 3:08PM EDT15.820.010.010.020.00-2801,97850.78%
F240719C000160002024-07-16 2:05PM EDT16.000.010.000.010.00-4751951.56%
F240719C000165002024-07-12 2:05PM EDT16.500.010.000.010.00--459.38%
F240719C000168202024-07-15 10:00AM EDT16.820.010.000.010.00-101,24465.63%
F240719C000170002024-07-15 1:34PM EDT17.000.010.000.010.00-5968.75%
F240719C000178202024-07-12 11:08AM EDT17.820.010.000.010.00-926287.50%
F240719C000180002024-02-08 1:23PM EDT18.000.050.000.000.00-18850.00%
F240719C000188202024-05-30 9:40AM EDT18.820.010.000.010.00-10342106.25%
F240719C000190002024-02-13 10:46AM EDT19.000.040.000.000.00-525650.00%
F240719C000198202024-05-02 12:30PM EDT19.820.010.000.020.00-10720134.38%
F240719C000200002024-02-14 1:59PM EDT20.000.030.000.000.00-11540850.00%
F240719C000208202024-06-21 9:31AM EDT20.820.010.000.010.00-1298137.50%
F240719C000210002024-02-12 2:23PM EDT21.000.020.000.000.00-25014150.00%
F240719C000218202024-04-24 9:56AM EDT21.820.030.001.000.00-46492369.53%
認沽盤範圍2024年7月19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
F240719P000028202024-07-08 9:30AM EDT2.820.010.000.010.00-3204600.00%
F240719P000030002024-02-12 4:30PM EDT3.000.010.000.000.00-10020050.00%
F240719P000038202024-03-07 10:30AM EDT3.820.010.000.010.00-67475.00%
F240719P000048202024-04-10 9:37AM EDT4.820.020.000.000.00-56750.00%
F240719P000050002024-07-08 9:30AM EDT5.000.020.000.020.00-33425.00%
F240719P000058202024-03-18 11:37AM EDT5.820.020.010.030.00-10139400.00%
F240719P000060002024-02-06 11:38AM EDT6.000.040.000.000.00-18412950.00%
F240719P000068202024-05-17 11:22AM EDT6.820.010.000.040.00-480530337.50%
F240719P000070002024-02-07 4:55PM EDT7.000.050.000.000.00-109450.00%
F240719P000078202024-05-29 2:11PM EDT7.820.020.001.670.00-100316698.44%
F240719P000080002024-02-12 11:20AM EDT8.000.060.000.000.00-11050.00%
F240719P000088202024-06-21 3:21PM EDT8.820.020.000.010.00-1505,378187.50%
F240719P000090002024-02-13 12:28PM EDT9.000.120.000.000.00-88950.00%
F240719P000098202024-07-05 9:32AM EDT9.820.080.000.010.00-6800150.00%
F240719P000100002024-07-09 9:42AM EDT10.000.010.000.010.00-14150.00%
F240719P000105002024-06-28 10:09AM EDT10.500.010.000.010.00-1010131.25%
F240719P000108202024-07-16 12:07PM EDT10.820.010.000.010.00-443,517118.75%
F240719P000110002024-07-10 11:22AM EDT11.000.010.000.010.00-1189112.50%
F240719P000115002024-07-16 9:50AM EDT11.500.020.000.01+0.01+100.00%11,57093.75%
F240719P000118202024-07-16 10:14AM EDT11.820.010.000.010.00-676,59987.50%
F240719P000120002024-07-16 11:03AM EDT12.000.010.000.010.00-418,08681.25%
F240719P000125002024-07-16 1:08PM EDT12.500.010.000.010.00-67514,68565.63%
F240719P000128202024-07-16 12:30PM EDT12.820.010.000.010.00-19125,45253.13%
F240719P000130002024-07-16 2:14PM EDT13.000.010.000.020.00-1,4207,02154.69%
F240719P000135002024-07-16 3:04PM EDT13.500.010.010.02-0.01-33.33%8164,80544.53%
F240719P000138202024-07-16 3:06PM EDT13.820.020.020.03-0.04-66.67%5443,75235.94%
F240719P000140002024-07-16 3:12PM EDT14.000.040.040.05-0.06-54.55%8,80914,26833.99%
F240719P000145002024-07-16 3:11PM EDT14.500.190.180.20-0.19-50.00%5,1192,26029.69%
F240719P000148202024-07-16 3:05PM EDT14.820.550.390.43-0.08-12.70%10056532.81%
F240719P000150002024-07-16 3:03PM EDT15.000.600.570.61-0.21-25.93%68363841.41%
F240719P000155002024-07-16 2:54PM EDT15.501.060.811.09-0.26-19.70%78855.47%
F240719P000158202024-06-26 9:41AM EDT15.823.821.301.550.00-1171.88%
F240719P000160002024-07-15 1:09PM EDT16.001.771.531.730.00-819885.94%
F240719P000168202024-07-15 2:51PM EDT16.822.552.334.000.00-11267.19%
F240719P000170002024-07-15 12:43PM EDT17.002.622.502.730.00-22114.06%
F240719P000175002024-07-15 12:43PM EDT17.503.133.003.350.00-10150.00%
F240719P000178202024-02-21 11:06AM EDT17.825.603.856.800.00-16509.77%
F240719P000180002024-07-16 11:59AM EDT18.003.723.503.65-0.03-0.80%36121.09%
F240719P000188202024-07-16 9:58AM EDT18.824.564.304.70-1.89-29.30%20189.84%
F240719P000190002024-02-13 10:49AM EDT19.006.500.000.000.00--10.00%
F240719P000218202024-02-05 3:05PM EDT21.8210.509.1510.200.00--0710.16%
F240719P000220002024-02-05 3:05PM EDT22.0010.500.000.000.00--60.00%