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9月20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
F240920C000028202024-05-20 9:48AM EDT2.829.307.1010.850.00-14162.50%
F240920C000030002024-01-22 12:05PM EDT3.008.230.000.000.00-210.00%
F240920C000038202024-05-29 2:19PM EDT3.827.786.709.250.00-48129.69%
F240920C000040002024-01-22 11:50AM EDT4.007.220.000.000.00-100.00%
F240920C000048202024-06-12 3:34PM EDT4.827.286.608.050.00-12160.94%
F240920C000050002024-02-07 10:32AM EDT5.007.700.000.000.00-1020.00%
F240920C000058202024-06-13 12:40PM EDT5.826.225.656.100.00-25105.47%
F240920C000068202024-06-14 11:28AM EDT6.824.954.855.10-0.28-5.35%12267.97%
F240920C000070002024-02-08 10:44AM EDT7.005.650.000.000.00-240.00%
F240920C000078202024-06-14 12:32PM EDT7.823.953.854.15-0.20-4.82%14057.03%
F240920C000080002024-02-01 4:18PM EDT8.004.150.000.000.00-3700.00%
F240920C000088202024-06-13 9:58AM EDT8.823.002.873.95-0.23-7.12%63374.32%
F240920C000090002024-02-13 3:45PM EDT9.003.640.000.000.00-10240.00%
F240920C000098202024-06-14 3:48PM EDT9.822.062.002.13-0.21-9.25%1276739.75%
F240920C000100002024-02-14 1:37PM EDT10.002.710.000.000.00-465200.00%
F240920C000108202024-06-14 2:51PM EDT10.821.271.211.34-0.20-13.61%1451,29735.25%
F240920C000110002024-02-14 3:39PM EDT11.002.100.000.000.00-207280.00%
F240920C000118202024-06-14 3:59PM EDT11.820.690.680.70-0.15-17.86%3,83610,15431.06%
F240920C000120002024-02-14 4:59PM EDT12.001.470.000.000.00-2197,3441.56%
F240920C000128202024-06-14 3:52PM EDT12.820.340.330.34-0.08-19.05%89922,62330.47%
F240920C000130002024-02-14 4:57PM EDT13.000.990.000.000.00-6966,8366.25%
F240920C000138202024-06-14 3:45PM EDT13.820.120.150.16-0.08-40.00%29516,76731.06%
F240920C000140002024-02-14 4:57PM EDT14.000.640.000.000.00-743,58012.50%
F240920C000148202024-06-14 3:19PM EDT14.820.080.070.08-0.01-11.11%38314,89532.42%
F240920C000150002024-02-14 4:41PM EDT15.000.430.000.000.00-414,42212.50%
F240920C000158202024-06-14 12:59PM EDT15.820.050.040.060.00-34,52836.33%
F240920C000160002024-02-14 4:35PM EDT16.000.260.000.000.00-12176312.50%
F240920C000168202024-06-14 12:23PM EDT16.820.030.020.050.00-262,19140.43%
F240920C000170002024-02-14 3:09PM EDT17.000.170.000.000.00-4197612.50%
F240920C000178202024-06-14 12:52PM EDT17.820.030.010.04+0.01+50.00%71,55043.75%
F240920C000180002024-02-14 4:18PM EDT18.000.110.000.000.00-525425.00%
F240920C000188202024-06-11 11:39AM EDT18.820.020.020.030.00-2584145.70%
F240920C000190002024-02-12 3:52PM EDT19.000.110.000.000.00-621625.00%
F240920C000198202024-06-11 11:55AM EDT19.820.020.010.030.00-12,57750.00%
F240920C000200002024-06-11 3:16PM EDT20.000.010.000.040.00-15152.73%
F240920C000210002024-05-30 12:00PM EDT21.000.020.000.040.00-5551.17%
F240920C000220002024-06-03 2:51PM EDT22.000.010.000.040.00-420454.69%
認沽盤範圍2024年9月20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
F240920P000028202024-04-25 9:44AM EDT2.820.010.000.020.00-1,5002,011115.63%
F240920P000038202024-03-13 2:57PM EDT3.820.010.000.020.00-6692.19%
F240920P000040002024-01-19 12:43PM EDT4.000.040.000.000.00-32050.00%
F240920P000048202024-04-22 1:36PM EDT4.820.020.000.000.00-2050.00%
F240920P000050002024-02-12 12:14PM EDT5.000.020.000.000.00-4754650.00%
F240920P000058202024-03-12 2:11PM EDT5.820.040.020.040.00-540469.53%
F240920P000060002024-02-06 11:24AM EDT6.000.070.000.000.00-18240225.00%
F240920P000068202024-05-24 10:17AM EDT6.820.020.000.040.00-139652.34%
F240920P000070002024-02-12 1:06PM EDT7.000.070.000.000.00-756625.00%
F240920P000078202024-06-14 12:21PM EDT7.820.030.020.060.00-2010,36849.61%
F240920P000080002024-02-14 2:49PM EDT8.000.110.000.000.00-111,58825.00%
F240920P000088202024-06-14 1:47PM EDT8.820.060.050.07+0.03+100.00%1511,62238.28%
F240920P000090002024-02-14 4:57PM EDT9.000.190.000.000.00-5310,96412.50%
F240920P000098202024-06-14 2:44PM EDT9.820.150.140.16+0.02+15.38%4628,02734.18%
F240920P000100002024-02-14 4:50PM EDT10.000.340.000.000.00-57021,5296.25%
F240920P000108202024-06-14 2:21PM EDT10.820.360.350.37+0.08+28.57%24122,37431.45%
F240920P000110002024-02-14 4:50PM EDT11.000.590.000.000.00-4,77910,0933.13%
F240920P000118202024-06-14 3:16PM EDT11.820.770.760.78+0.10+14.93%66436,39629.79%
F240920P000120002024-02-14 4:45PM EDT12.000.950.000.000.00-21514,7470.00%
F240920P000128202024-06-14 3:31PM EDT12.821.471.221.47+0.20+15.75%3412,45331.45%
F240920P000130002024-02-13 1:55PM EDT13.001.470.000.000.00-35,6130.00%
F240920P000138202024-06-12 10:35AM EDT13.821.792.072.330.00-507,55434.67%
F240920P000140002024-02-08 3:25PM EDT14.001.980.000.000.00-1671760.00%
F240920P000148202024-06-12 12:50PM EDT14.822.773.104.050.00-31,83956.93%
F240920P000150002024-02-12 2:27PM EDT15.002.540.000.000.00-9861,8310.00%
F240920P000158202024-06-03 3:03PM EDT15.823.583.555.250.00-81,20255.08%
F240920P000160002024-02-12 11:00AM EDT16.003.400.000.000.00-2857950.00%
F240920P000168202024-05-03 3:30PM EDT16.824.564.005.050.00-51,2970.00%
F240920P000170002024-02-13 10:49AM EDT17.004.600.000.000.00-3001,4440.00%
F240920P000178202024-05-07 3:14PM EDT17.825.704.456.050.00-1000.00%
F240920P000180002024-02-13 11:03AM EDT18.005.550.000.000.00-270.00%
F240920P000188202024-05-29 10:48AM EDT18.827.207.057.250.00-2061.52%
F240920P000198202024-06-13 3:13PM EDT19.827.848.058.400.00-1263.48%
F240920P000200002024-01-03 1:32PM EDT20.008.226.959.150.00-11113.28%