香港股市 已收市

Ford Motor Company (F)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
12.74+0.29 (+2.33%)
收市:04:00PM EST
12.69 -0.05 (-0.35%)
市前: 08:52AM EST
價內期權
認購期權範圍2024年3月8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
F240308C000048202024-03-04 12:48PM EST4.828.040.000.000.00-220.00%
F240308C000058202024-03-04 10:47AM EST5.827.100.000.000.00-110.00%
F240308C000083202024-02-26 3:34PM EST8.323.300.000.000.00-110.00%
F240308C000085002024-02-07 12:54PM EST8.504.100.000.000.00-220.00%
F240308C000088202024-02-02 10:14AM EST8.823.082.934.600.00--0471.48%
F240308C000090002024-02-02 10:14AM EST9.003.080.000.000.00-200.00%
F240308C000093202024-03-04 9:53AM EST9.323.450.000.000.00-220.00%
F240308C000095002024-02-14 1:55PM EST9.503.050.000.000.00-2100.00%
F240308C000098202024-03-04 10:02AM EST9.822.920.000.000.00-140.00%
F240308C000100002024-02-14 1:55PM EST10.002.600.000.000.00-2010.00%
F240308C000103202024-03-04 10:55AM EST10.322.620.000.000.00-9150.00%
F240308C000105002024-02-14 1:55PM EST10.502.090.000.000.00-1520.00%
F240308C000108202024-03-04 3:50PM EST10.821.990.000.000.00-22560.00%
F240308C000110002024-02-14 3:47PM EST11.001.620.000.000.00-26150.00%
F240308C000113202024-03-04 1:58PM EST11.321.530.000.000.00-1312490.00%
F240308C000115002024-02-14 3:50PM EST11.501.090.000.000.00-2351560.00%
F240308C000118202024-03-04 2:53PM EST11.821.100.000.000.00-2859250.00%
F240308C000120002024-02-14 3:52PM EST12.000.600.000.000.00-1554710.00%
F240308C000123202024-03-04 3:57PM EST12.320.460.000.000.00-4,28711,1770.00%
F240308C000125002024-02-14 3:59PM EST12.500.320.000.000.00-1,0122,4530.00%
F240308C000128202024-03-04 3:58PM EST12.820.140.000.000.00-13,74313,3893.13%
F240308C000130002024-02-14 3:59PM EST13.000.160.000.000.00-3573,5686.25%
F240308C000133202024-03-04 3:59PM EST13.320.030.000.000.00-14,98210,67412.50%
F240308C000135002024-02-14 3:30PM EST13.500.090.000.000.00-1651,38812.50%
F240308C000138202024-03-04 3:59PM EST13.820.010.000.000.00-2,5433,54725.00%
F240308C000140002024-02-14 3:33PM EST14.000.050.000.000.00-3801,34825.00%
F240308C000143202024-03-04 12:57PM EST14.320.010.000.000.00-32364725.00%
F240308C000145002024-02-14 3:33PM EST14.500.020.000.000.00-12024825.00%
F240308C000148202024-03-04 10:32AM EST14.820.010.000.000.00-138950.00%
F240308C000150002024-02-13 11:20AM EST15.000.020.000.000.00-124750.00%
F240308C000153202024-02-16 11:50AM EST15.320.010.000.000.00-3714050.00%
F240308C000155002024-02-14 1:49PM EST15.500.020.000.000.00-110550.00%
F240308C000158202024-02-16 11:45AM EST15.820.010.000.000.00-138750.00%
F240308C000160002024-02-12 10:08AM EST16.000.010.000.000.00-838850.00%
F240308C000163202024-02-12 10:55AM EST16.320.010.000.000.00--4850.00%
F240308C000165002024-02-12 10:55AM EST16.500.010.000.000.00-144850.00%
F240308C000188202024-03-04 3:19PM EST18.820.010.000.000.00-1250.00%
F240308C000190002024-02-13 9:46AM EST19.000.010.000.000.00--150.00%
認沽盤範圍2024年3月8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
F240308P000058202024-02-05 12:52PM EST5.820.050.000.000.00--550.00%
F240308P000060002024-02-05 12:52PM EST6.000.050.000.000.00--550.00%
F240308P000078202024-02-06 3:33PM EST7.820.020.000.000.00--250.00%
F240308P000080002024-02-06 3:33PM EST8.000.020.000.000.00--250.00%
F240308P000083202024-02-09 3:02PM EST8.320.010.000.000.00--30050.00%
F240308P000085002024-02-09 3:02PM EST8.500.010.000.000.00-30030050.00%
F240308P000088202024-02-28 12:30PM EST8.820.010.000.000.00-32650.00%
F240308P000090002024-02-13 10:01AM EST9.000.010.000.000.00-12750.00%
F240308P000093202024-02-22 1:25PM EST9.320.010.000.000.00-330450.00%
F240308P000095002024-02-12 1:34PM EST9.500.010.000.000.00-21450.00%
F240308P000098202024-02-27 11:38AM EST9.820.010.000.000.00-448650.00%
F240308P000100002024-02-12 11:35AM EST10.000.010.000.000.00-2034250.00%
F240308P000103202024-03-04 10:32AM EST10.320.010.000.000.00-137650.00%
F240308P000105002024-02-13 9:37AM EST10.500.090.000.000.00-224950.00%
F240308P000108202024-03-04 12:31PM EST10.820.010.000.000.00-392750.00%
F240308P000110002024-02-14 2:22PM EST11.000.040.000.000.00-1671350.00%
F240308P000113202024-03-04 3:20PM EST11.320.010.000.000.00-721,70125.00%
F240308P000115002024-02-14 1:52PM EST11.500.070.000.000.00-21472725.00%
F240308P000118202024-03-04 3:58PM EST11.820.020.000.000.00-2,4405,36325.00%
F240308P000120002024-02-14 3:52PM EST12.000.180.000.000.00-872,39812.50%
F240308P000123202024-03-04 3:59PM EST12.320.040.000.000.00-6,6295,74512.50%
F240308P000125002024-02-14 3:59PM EST12.500.400.000.000.00-1587326.25%
F240308P000128202024-03-04 3:59PM EST12.820.210.000.000.00-5,9983,6580.00%
F240308P000130002024-02-14 3:54PM EST13.000.710.000.000.00-41060.00%
F240308P000133202024-03-04 3:55PM EST13.320.600.000.000.00-6303830.00%
F240308P000135002024-02-14 3:56PM EST13.501.150.000.000.00-8180.00%
F240308P000138202024-03-04 3:57PM EST13.821.100.000.000.00-15320.00%
F240308P000140002024-02-13 10:44AM EST14.001.650.000.000.00-570.00%
F240308P000143202024-03-04 3:47PM EST14.321.550.000.000.00-21160.00%
F240308P000145002024-02-14 12:05PM EST14.502.100.000.000.00-580.00%
F240308P000148202024-03-04 11:23AM EST14.821.770.000.000.00-4120.00%
F240308P000150002024-02-13 9:52AM EST15.002.500.000.000.00-8180.00%
F240308P000153202024-03-04 11:06AM EST15.322.380.000.000.00-540.00%
F240308P000155002024-02-07 10:22AM EST15.503.300.000.000.00--20.00%
F240308P000158202024-03-04 11:32AM EST15.822.850.000.000.00-2990.00%
F240308P000160002024-02-09 12:39PM EST16.003.490.000.000.00--10.00%
F240308P000163202024-03-04 11:42AM EST16.323.350.000.000.00-110.00%
F240308P000168202024-03-04 2:01PM EST16.824.000.000.000.00-110.00%
F240308P000170002024-02-07 1:56PM EST17.004.650.000.000.00--10.00%
F240308P000198202024-03-01 10:12AM EST19.827.250.000.000.00-100.00%