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28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
F240628C000070002024-06-12 2:44PM EDT7.005.103.704.900.00-22211.72%
F240628C000080002024-06-13 10:46AM EDT8.003.933.504.450.00-22185.94%
F240628C000090002024-06-11 2:44PM EDT9.002.701.172.96-0.45-14.29%426139.84%
F240628C000095002024-06-07 9:48AM EDT9.502.551.462.540.00-228133.59%
F240628C000100002024-06-14 3:58PM EDT10.001.770.921.98-0.45-20.27%45103.13%
F240628C000105002024-06-14 3:54PM EDT10.501.251.051.41-0.29-18.83%61372.66%
F240628C000110002024-06-14 3:28PM EDT11.000.770.740.95-0.23-23.00%8414458.59%
F240628C000115002024-06-14 3:56PM EDT11.500.390.380.41-0.19-32.76%73746532.42%
F240628C000120002024-06-14 3:59PM EDT12.000.150.140.15-0.09-37.50%6,5103,76829.30%
F240628C000125002024-06-14 3:59PM EDT12.500.060.050.00-0.02-25.00%2,0468,93212.50%
F240628C000130002024-06-14 3:55PM EDT13.000.030.020.030.00-7756,07937.11%
F240628C000135002024-06-14 2:45PM EDT13.500.010.010.03-0.02-66.67%6579946.88%
F240628C000140002024-06-14 2:57PM EDT14.000.010.000.010.00-8550845.31%
F240628C000145002024-06-13 11:42AM EDT14.500.010.000.010.00-123653.13%
F240628C000150002024-06-14 9:34AM EDT15.000.020.000.01+0.01+100.00%144154.69%
F240628C000155002024-05-28 10:19AM EDT15.500.010.000.020.00-1367.19%
F240628C000160002024-05-23 10:15AM EDT16.000.010.000.020.00--1673.44%
F240628C000165002024-05-20 10:37AM EDT16.500.010.000.020.00--178.13%
F240628C000170002024-06-04 3:53PM EDT17.000.010.000.020.00-1984.38%
F240628C000180002024-06-13 11:53AM EDT18.000.070.000.040.00-11104.69%
認沽盤範圍2024年6月28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
F240628P000050002024-06-10 11:36AM EDT5.000.010.000.010.00-2120175.00%
F240628P000085002024-06-10 10:31AM EDT8.500.020.000.020.00-41678.13%
F240628P000090002024-06-06 2:27PM EDT9.000.010.000.020.00-516165.63%
F240628P000095002024-06-14 2:02PM EDT9.500.020.000.010.00-15026753.13%
F240628P000100002024-06-14 2:58PM EDT10.000.010.010.030.00-901,07252.34%
F240628P000105002024-06-14 11:45AM EDT10.500.030.020.040.00-355,07342.19%
F240628P000110002024-06-14 3:29PM EDT11.000.050.020.06+0.03+150.00%9839932.03%
F240628P000115002024-06-14 3:31PM EDT11.500.170.110.16+0.09+112.50%1,3202,06227.74%
F240628P000120002024-06-14 3:59PM EDT12.000.410.400.43+0.15+57.69%6227,83628.13%
F240628P000125002024-06-14 3:56PM EDT12.500.810.600.84+0.20+32.79%3832,31830.47%
F240628P000130002024-06-14 12:51PM EDT13.001.331.161.39+0.21+18.75%64465251.95%
F240628P000135002024-06-14 12:53PM EDT13.501.841.582.03+0.54+41.54%293586.72%
F240628P000140002024-06-14 12:47PM EDT14.002.221.862.91+0.18+8.82%2173.44%
F240628P000145002024-06-13 2:40PM EDT14.502.532.543.050.00-660495113.67%
F240628P000150002024-06-11 10:43AM EDT15.002.732.853.350.00-1082.81%
F240628P000155002024-05-15 9:47AM EDT15.504.350.000.000.00--20.00%