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
11.71-0.23 (-1.93%)
收市:04:00PM EDT
11.70 -0.01 (-0.09%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年6月21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
F240621C000001702024-06-14 2:09PM EDT0.1711.5010.8512.60-2.15-15.75%480.00%
F240621C000003502024-02-14 4:17PM EDT0.3512.200.000.000.00-157100.00%
F240621C000010002023-02-09 4:58PM EDT1.0012.450.000.000.00-3,593120.00%
F240621C000011702024-03-18 12:09AM EDT1.1711.00--0.00---0.00%
F240621C000013502023-12-28 11:08AM EDT1.3511.009.8510.150.00-110.00%
F240621C000020002023-02-08 1:14PM EDT2.0011.480.000.000.00-200.00%
F240621C000021702024-06-03 9:35AM EDT2.1710.158.2011.150.00-22793.75%
F240621C000023502024-02-14 4:13PM EDT2.3510.200.000.000.00-6070.00%
F240621C000030002023-02-02 2:22PM EDT3.0011.500.000.000.00-170.00%
F240621C000031702024-03-04 10:32AM EDT3.179.509.0511.550.00-201,648.44%
F240621C000033502024-02-14 4:13PM EDT3.359.000.000.000.00-9060.00%
F240621C000040002023-02-09 4:06PM EDT4.009.450.000.000.00-76180.00%
F240621C000041702024-06-14 11:41AM EDT4.177.507.258.00-0.65-7.98%1106450.00%
F240621C000043502024-02-14 4:17PM EDT4.358.100.000.000.00-2501240.00%
F240621C000048202024-06-10 9:51AM EDT4.827.506.806.950.00-151365.63%
F240621C000050002024-06-12 12:19PM EDT5.006.805.806.85-0.34-4.76%11421.88%
F240621C000058202024-05-13 12:07PM EDT5.826.656.056.850.00-116541.41%
F240621C000060002024-02-14 4:17PM EDT6.006.700.000.000.00-223150.00%
F240621C000070002024-06-03 3:00PM EDT7.005.254.606.350.00-1531489.06%
F240621C000071702024-06-14 12:52PM EDT7.174.513.904.90-0.49-9.80%4591351.56%
F240621C000073502024-02-14 4:17PM EDT7.355.250.000.000.00-1,3364480.00%
F240621C000080002024-06-06 11:19AM EDT8.004.033.204.750.00-1018262.50%
F240621C000090002024-06-13 10:15AM EDT9.002.902.524.300.00-15305.86%
F240621C000091702024-06-14 3:58PM EDT9.172.552.132.78-0.42-14.14%22797185.16%
F240621C000093502024-02-14 11:05AM EDT9.353.300.000.000.00-56,5210.00%
F240621C000095002024-06-07 3:37PM EDT9.502.621.712.620.00-13207.42%
F240621C000098202024-06-14 1:56PM EDT9.821.881.772.42-0.17-8.29%42783139.84%
F240621C000100002024-06-14 3:48PM EDT10.001.721.311.76-0.58-25.22%482983.59%
F240621C000105002024-06-14 12:31PM EDT10.501.231.131.46-0.51-29.31%3610174.22%
F240621C000108202024-06-14 3:36PM EDT10.820.920.781.13-0.23-20.00%8711,38154.69%
F240621C000110002024-06-14 2:48PM EDT11.000.710.730.95-0.32-31.07%12136861.33%
F240621C000111702024-06-14 3:58PM EDT11.170.590.570.60-0.26-30.59%30011,01937.89%
F240621C000113502024-02-14 12:25PM EDT11.351.600.000.000.00-518,2450.00%
F240621C000115002024-06-14 3:59PM EDT11.500.310.290.38-0.21-40.38%4,0191,26940.82%
F240621C000118202024-06-14 3:59PM EDT11.820.140.120.14-0.12-46.15%12,49328,75229.30%
F240621C000120002024-06-14 3:59PM EDT12.000.070.070.08-0.09-56.25%6,14013,20929.30%
F240621C000125002024-06-14 3:58PM EDT12.500.030.020.03-0.01-25.00%2,54519,69637.11%
F240621C000128202024-06-14 3:52PM EDT12.820.020.010.02+0.01+100.00%3,25563,39742.97%
F240621C000130002024-06-14 3:38PM EDT13.000.010.010.020.00-37012,35647.66%
F240621C000135002024-06-14 3:01PM EDT13.500.010.000.010.00-52,32653.13%
F240621C000138202024-06-14 3:45PM EDT13.820.020.000.01+0.01+100.00%5242,34456.25%
F240621C000140002024-06-12 1:48PM EDT14.000.010.000.010.00-521,69459.38%
F240621C000141702024-06-14 3:53PM EDT14.170.010.000.010.00-3746,09962.50%
F240621C000143502024-02-14 4:30PM EDT14.350.340.000.000.00-3733,42050.00%
F240621C000145002024-06-11 3:43PM EDT14.500.020.000.01+0.01+100.00%143568.75%
F240621C000148202024-06-13 1:47PM EDT14.820.010.000.010.00-752,77275.00%
F240621C000150002024-06-03 9:44AM EDT15.000.010.000.000.00-1614350.00%
F240621C000155002024-05-31 3:56PM EDT15.500.010.000.020.00-120193.75%
F240621C000158202024-06-10 2:26PM EDT15.820.010.000.010.00-1051,63990.63%
F240621C000160002024-06-11 9:32AM EDT16.000.010.000.220.00-124160.16%
F240621C000161702024-06-13 12:49PM EDT16.170.010.000.010.00-115,76496.88%
F240621C000163502024-02-14 4:13PM EDT16.350.100.000.000.00-517,13450.00%
F240621C000168202024-06-13 9:45AM EDT16.820.020.000.050.00-11,463134.38%
F240621C000170002024-02-13 2:29PM EDT17.000.080.000.000.00-3001,09250.00%
F240621C000178202024-06-11 11:37AM EDT17.820.010.000.100.00-11,166170.31%
F240621C000180002024-02-13 10:47AM EDT18.000.050.000.000.00-10060150.00%
F240621C000188202024-06-06 9:45AM EDT18.820.010.000.010.00-21930137.50%
F240621C000190002024-02-14 11:59AM EDT19.000.030.000.000.00-4063250.00%
F240621C000191702024-06-06 9:45AM EDT19.170.010.000.010.00-218,765137.50%
F240621C000193502024-02-14 11:40AM EDT19.350.030.000.000.00-558,74450.00%
F240621C000198202024-06-03 12:58PM EDT19.820.020.000.010.00-43,866150.00%
F240621C000200002024-02-14 1:21PM EDT20.000.030.000.000.00-595,08750.00%
F240621C000211702024-05-06 9:33AM EDT21.170.010.000.010.00-13,765162.50%
F240621C000213502024-02-14 1:25PM EDT21.350.020.000.000.00-1003,65950.00%
F240621C000220002023-02-09 11:48AM EDT22.000.340.000.000.00-153,26550.00%
F240621C000241702024-06-14 1:13PM EDT24.170.090.000.00+0.08+800.00%109,16150.00%
F240621C000243502024-02-14 3:05PM EDT24.350.020.000.000.00-119,07450.00%
F240621C000250002023-02-09 3:47PM EDT25.000.170.000.000.00-76,09550.00%
F240621C000291702024-06-14 1:22PM EDT29.170.010.000.01-0.10-90.91%111,265237.50%
F240621C000293502024-02-14 4:12PM EDT29.350.010.000.000.00-6210,71650.00%
F240621C000300002023-02-09 3:21PM EDT30.000.080.000.000.00-223,35850.00%
認沽盤範圍2024年6月21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
F240621P000001702024-03-01 10:32AM EDT0.170.010.000.010.00-18,3621,300.00%
F240621P000003502024-01-04 3:14PM EDT0.350.010.000.010.00-18,3561,000.00%
F240621P000010002023-02-09 10:30AM EDT1.000.020.000.000.00-1007,87050.00%
F240621P000011702024-02-07 10:35AM EDT1.170.010.000.000.00--78350.00%
F240621P000013502024-02-07 10:35AM EDT1.350.010.000.000.00-10078350.00%
F240621P000020002023-01-27 2:26PM EDT2.000.030.000.000.00-1063750.00%
F240621P000021702024-05-30 9:46AM EDT2.170.010.000.000.00-197350.00%
F240621P000023502024-01-18 11:32AM EDT2.350.010.000.000.00-397250.00%
F240621P000030002023-02-09 10:58AM EDT3.000.060.000.000.00-6034450.00%
F240621P000031702024-02-29 12:28PM EDT3.170.010.000.010.00-1456375.00%
F240621P000033502024-02-01 3:52PM EDT3.350.010.000.000.00-15045750.00%
F240621P000040002023-02-09 1:12PM EDT4.000.070.000.000.00-1011250.00%
F240621P000041702024-05-10 3:49PM EDT4.170.010.000.010.00-301,867300.00%
F240621P000043502024-02-08 4:24PM EDT4.350.010.000.000.00-261,88250.00%
F240621P000048202024-04-10 3:59PM EDT4.820.010.000.050.00-2602,740315.63%
F240621P000050002024-02-14 4:30PM EDT5.000.010.000.000.00-12,48150.00%
F240621P000058202024-06-06 3:04PM EDT5.820.020.000.010.00-41,358200.00%
F240621P000060002024-02-06 12:56PM EDT6.000.030.000.000.00-241,14250.00%
F240621P000071702024-06-14 10:00AM EDT7.170.010.000.01-0.01-50.00%157,633150.00%
F240621P000073502024-02-14 4:30PM EDT7.350.030.000.000.00-519,45950.00%
F240621P000080002024-05-28 2:22PM EDT8.000.120.000.010.00-11118.75%
F240621P000085002024-05-21 10:42AM EDT8.500.010.000.010.00--35100.00%
F240621P000090002024-06-11 9:32AM EDT9.000.010.000.010.00-131184.38%
F240621P000091702024-06-13 11:01AM EDT9.170.010.000.010.00-457,73278.13%
F240621P000093502024-02-13 3:44PM EDT9.350.110.000.000.00-9465,13550.00%
F240621P000095002024-06-05 11:57AM EDT9.500.010.000.010.00-6174368.75%
F240621P000098202024-06-14 12:54PM EDT9.820.010.000.010.00-844,93659.38%
F240621P000100002024-06-14 11:19AM EDT10.000.010.000.010.00-157853.13%
F240621P000105002024-06-14 3:54PM EDT10.500.010.010.020.00-10769750.78%
F240621P000108202024-06-14 3:48PM EDT10.820.010.010.02-0.01-50.00%33117,19439.06%
F240621P000110002024-06-14 3:33PM EDT11.000.020.020.03+0.01+100.00%3747,01836.72%
F240621P000111702024-06-14 3:58PM EDT11.170.040.030.04+0.02+100.00%1,07075,39832.81%
F240621P000113502024-02-14 4:27PM EDT11.350.430.000.000.00-991,5426.25%
F240621P000115002024-06-14 3:59PM EDT11.500.080.060.10+0.04+100.00%8,02724,88029.10%
F240621P000118202024-06-14 3:57PM EDT11.820.220.210.24+0.11+100.00%1,89149,45827.74%
F240621P000120002024-06-14 3:59PM EDT12.000.350.340.36+0.15+75.00%1,33018,62727.34%
F240621P000125002024-06-14 3:33PM EDT12.500.840.610.92+0.29+52.73%4152,11561.33%
F240621P000128202024-06-14 3:36PM EDT12.821.160.891.24+0.27+30.34%3922,70874.22%
F240621P000130002024-06-14 3:28PM EDT13.001.321.081.40+0.29+28.16%27928676.17%
F240621P000135002024-06-13 3:54PM EDT13.501.531.692.030.00-32481.25%
F240621P000138202024-06-14 1:20PM EDT13.822.111.922.35+0.21+11.05%6001,05471.88%
F240621P000140002024-06-14 2:35PM EDT14.002.322.062.50+0.28+13.73%1533133.59%
F240621P000141702024-06-14 2:57PM EDT14.172.492.242.70+0.28+12.67%14529768.75%
F240621P000143502024-02-14 2:46PM EDT14.352.140.000.000.00-119,1640.00%
F240621P000145002024-06-14 3:06PM EDT14.502.842.433.15+0.64+29.09%4150.00%
F240621P000148202024-06-14 2:35PM EDT14.823.183.053.15+0.32+11.19%1805,099103.91%
F240621P000150002024-06-14 10:41AM EDT15.003.452.853.35+0.56+19.38%41117.19%
F240621P000158202024-06-14 2:35PM EDT15.824.204.055.15+0.34+8.81%2246248.83%
F240621P000160002024-02-13 12:44PM EDT16.003.500.000.000.00-3005300.00%
F240621P000161702024-05-08 3:13PM EDT16.173.953.954.250.00-40040.00%
F240621P000163502024-02-09 12:26PM EDT16.353.900.000.000.00-183330.00%
F240621P000168202024-05-08 3:13PM EDT16.824.603.855.550.00-2600266.02%
F240621P000170002024-06-03 3:13PM EDT17.004.754.255.350.00-10160.16%
F240621P000178202024-05-28 12:32PM EDT17.825.956.056.600.00-43234.38%
F240621P000180002024-02-09 1:52PM EDT18.005.500.000.000.00-28300.00%
F240621P000188202024-04-22 3:01PM EDT18.826.050.000.000.00-300.00%
F240621P000190002024-01-29 3:43PM EDT19.007.640.000.000.00--10.00%
F240621P000191702024-05-15 2:25PM EDT19.176.947.408.500.00-14331.64%
F240621P000193502023-10-30 1:07PM EDT19.359.608.708.850.00-102458.79%
F240621P000198202024-06-13 2:56PM EDT19.827.848.058.150.00-2720195.31%
F240621P000200002024-02-13 4:57PM EDT20.007.490.000.000.00-11550.00%
F240621P000211702024-03-25 12:45PM EDT21.178.257.308.700.00-110.00%
F240621P000213502024-01-02 10:45AM EDT21.359.200.000.000.00-810.00%
F240621P000220002023-02-03 3:45PM EDT22.008.900.000.000.00-1252850.00%
F240621P000241702024-05-24 1:20PM EDT24.1712.0612.4013.500.00-11421.09%
F240621P000243502024-02-06 4:42PM EDT24.3512.450.000.000.00-69690.00%
F240621P000250002023-02-09 12:30PM EDT25.0011.450.000.000.00-2800.00%
F240621P000291702024-06-13 9:32AM EDT29.1716.9517.4018.500.00-20487.89%
F240621P000293502024-02-05 2:55PM EDT29.3517.900.000.000.00-550.00%
F240621P000300002022-11-18 3:23PM EDT30.0016.1017.7018.100.00-330.00%