香港股市 已收市

Ford Motor Company (F)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
11.97-0.11 (-0.95%)
市場開市。 截至 09:42AM 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
F240719C000028202024-06-03 3:10PM EDT2.829.400.000.000.00-120.00%
F240719C000038202024-05-29 2:19PM EDT3.827.760.000.000.00-450.00%
F240719C000058202024-06-07 9:35AM EDT5.826.150.000.000.00-110.00%
F240719C000068202024-06-11 10:07AM EDT6.825.580.000.000.00-150.00%
F240719C000078202024-05-10 1:33PM EDT7.824.304.304.450.00-1113117.77%
F240719C000088202024-06-07 1:32PM EDT8.823.250.000.000.00-11310.00%
F240719C000090002024-02-14 12:18PM EDT9.004.050.000.000.00-1410.00%
F240719C000098202024-06-11 1:49PM EDT9.822.540.000.000.00-101460.00%
F240719C000100002024-02-12 3:32PM EDT10.003.120.000.000.00-5600.00%
F240719C000108202024-06-12 3:51PM EDT10.821.340.000.000.00-366660.00%
F240719C000110002024-02-14 4:50PM EDT11.001.740.000.000.00-7440.00%
F240719C000118202024-06-12 3:59PM EDT11.820.610.000.000.00-23617,0740.00%
F240719C000120002024-02-14 4:56PM EDT12.001.270.000.000.00-71,9540.39%
F240719C000128202024-06-12 3:59PM EDT12.820.170.000.000.00-2,07271,4516.25%
F240719C000130002024-02-14 4:28PM EDT13.000.830.000.000.00-6871,9796.25%
F240719C000138202024-06-12 3:30PM EDT13.820.050.000.000.00-36720,80012.50%
F240719C000140002024-02-14 3:32PM EDT14.000.470.000.000.00-401,39812.50%
F240719C000148202024-06-12 3:53PM EDT14.820.030.000.000.00-429,30012.50%
F240719C000150002024-02-14 3:29PM EDT15.000.270.000.000.00-171,99725.00%
F240719C000158202024-06-12 3:54PM EDT15.820.020.000.000.00-151,50625.00%
F240719C000160002024-02-14 2:37PM EDT16.000.140.000.000.00-516925.00%
F240719C000168202024-06-04 9:35AM EDT16.820.020.000.000.00-11,22825.00%
F240719C000170002024-02-14 11:00AM EDT17.000.100.000.000.00-1071625.00%
F240719C000178202024-05-31 2:12PM EDT17.820.010.000.000.00-625925.00%
F240719C000180002024-02-08 1:23PM EDT18.000.050.000.000.00-18825.00%
F240719C000188202024-05-30 9:40AM EDT18.820.010.000.000.00-1034225.00%
F240719C000190002024-02-13 10:46AM EDT19.000.040.000.000.00-525625.00%
F240719C000198202024-05-02 12:30PM EDT19.820.010.000.020.00-1072067.19%
F240719C000200002024-02-14 1:59PM EDT20.000.030.000.000.00-11540850.00%
F240719C000208202024-06-10 10:02AM EDT20.820.010.000.000.00-129850.00%
F240719C000210002024-02-12 2:23PM EDT21.000.020.000.000.00-25014150.00%
F240719C000218202024-04-24 9:56AM EDT21.820.030.000.010.00-4649271.88%
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
F240719P000028202024-04-12 12:37PM EDT2.820.010.000.020.00-1201190.63%
F240719P000030002024-02-12 4:30PM EDT3.000.010.000.000.00-10020050.00%
F240719P000038202024-03-07 10:30AM EDT3.820.010.000.010.00-67137.50%
F240719P000048202024-04-10 9:37AM EDT4.820.020.000.000.00-56750.00%
F240719P000050002024-02-09 4:13PM EDT5.000.020.000.000.00--5650.00%
F240719P000058202024-03-18 11:37AM EDT5.820.020.010.030.00-10139109.38%
F240719P000060002024-02-06 11:38AM EDT6.000.040.000.000.00-18412950.00%
F240719P000068202024-05-17 11:22AM EDT6.820.010.000.000.00-48053050.00%
F240719P000070002024-02-07 4:55PM EDT7.000.050.000.000.00-109450.00%
F240719P000078202024-05-29 2:11PM EDT7.820.020.000.000.00-10031625.00%
F240719P000080002024-02-12 11:20AM EDT8.000.060.000.000.00-11025.00%
F240719P000088202024-06-11 3:20PM EDT8.820.010.000.000.00-35,31425.00%
F240719P000090002024-02-13 12:28PM EDT9.000.120.000.000.00-88925.00%
F240719P000098202024-06-12 1:55PM EDT9.820.010.000.000.00-3081412.50%
F240719P000100002024-02-14 2:45PM EDT10.000.200.000.000.00-129612.50%
F240719P000108202024-06-12 3:53PM EDT10.820.060.000.000.00-8843,66012.50%
F240719P000110002024-02-13 3:08PM EDT11.000.400.000.000.00-162896.25%
F240719P000118202024-06-12 3:51PM EDT11.820.250.000.000.00-48355,4121.56%
F240719P000120002024-02-14 3:37PM EDT12.000.720.000.000.00-611,2110.00%
F240719P000128202024-06-12 3:25PM EDT12.820.850.000.000.00-9721,1790.00%
F240719P000130002024-02-14 12:03PM EDT13.001.250.000.000.00-3349390.00%
F240719P000138202024-06-11 2:06PM EDT13.821.700.000.000.00-102480.00%
F240719P000140002024-02-09 4:28PM EDT14.002.280.000.000.00-10100.00%
F240719P000148202024-06-12 2:00PM EDT14.822.720.000.000.00-103380.00%
F240719P000150002024-02-08 10:51AM EDT15.002.660.000.000.00--30.00%
F240719P000158202024-05-09 3:02PM EDT15.823.703.305.250.00-20197.07%
F240719P000160002024-02-09 12:34PM EDT16.003.600.000.000.00-6927220.00%
F240719P000168202024-05-16 3:04PM EDT16.824.550.000.000.00-2400.00%
F240719P000178202024-02-21 11:06AM EDT17.825.603.856.800.00-16162.99%
F240719P000180002024-02-09 1:50PM EDT18.005.500.000.000.00--60.00%
F240719P000188202024-05-01 12:01PM EDT18.826.456.057.700.00-3067.19%
F240719P000190002024-02-13 10:49AM EDT19.006.500.000.000.00--10.00%
F240719P000218202024-02-05 3:05PM EDT21.8210.509.1510.200.00--0146.48%
F240719P000220002024-02-05 3:05PM EDT22.0010.500.000.000.00--60.00%