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
12.10-0.12 (-1.02%)
市場開市。 截至 10:48AM EDT。
價內期權
認購期權範圍2024年12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
F241220C000048202024-05-02 10:47AM EDT4.827.596.908.450.00-10117.19%
F241220C000050002024-02-13 3:12PM EDT5.007.600.000.000.00-100.00%
F241220C000060002024-06-25 9:31AM EDT6.006.186.106.55+0.32+5.46%201678.71%
F241220C000078202024-06-25 10:15AM EDT7.824.404.304.50-0.05-1.12%12653.32%
F241220C000080002024-02-07 10:49AM EDT8.004.550.000.000.00-100.00%
F241220C000098202024-06-24 3:53PM EDT9.822.642.452.700.00-431,54540.63%
F241220C000100002024-02-13 3:13PM EDT10.003.000.000.000.00-241,0210.00%
F241220C000118202024-06-24 3:46PM EDT11.821.171.161.22-0.06-4.88%33,89032.13%
F241220C000120002024-02-14 1:39PM EDT12.001.760.000.000.00-51,0680.00%
F241220C000130002024-06-25 10:28AM EDT13.000.660.640.67-0.02-2.94%3028,92930.23%
F241220C000148202024-06-25 10:22AM EDT14.820.240.230.25-0.01-4.00%9412,64329.98%
F241220C000150002024-02-14 4:16PM EDT15.000.650.000.000.00-1883,0716.25%
F241220C000168202024-06-24 2:50PM EDT16.820.080.060.100.00-1505,10832.03%
F241220C000170002024-02-14 3:44PM EDT17.000.330.000.000.00-111,25812.50%
F241220C000180002024-06-24 10:52AM EDT18.000.050.040.07-0.01-16.67%102,13733.99%
F241220C000198202024-06-24 12:50PM EDT19.820.030.000.030.00-235,14834.77%
F241220C000200002024-02-13 12:44PM EDT20.000.140.000.000.00-256012.50%
F241220C000218202024-06-24 3:05PM EDT21.820.020.000.000.00-51,65125.00%
F241220C000220002024-02-14 2:48PM EDT22.000.070.000.000.00-1022725.00%
認沽盤範圍2024年12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
F241220P000028202024-05-07 11:42AM EDT2.820.020.000.070.00-813104.69%
F241220P000048202024-06-20 1:45PM EDT4.820.010.010.030.00-2138262.50%
F241220P000050002024-02-08 4:37PM EDT5.000.060.000.000.00-3024025.00%
F241220P000060002024-06-24 12:30PM EDT6.000.050.010.030.00-4851.56%
F241220P000078202024-06-24 3:00PM EDT7.820.050.000.000.00-38,89312.50%
F241220P000080002024-02-13 3:50PM EDT8.000.220.000.000.00-37,89112.50%
F241220P000098202024-06-25 9:32AM EDT9.820.230.210.25+0.01+4.55%512,94433.01%
F241220P000100002024-02-14 4:49PM EDT10.000.510.000.000.00-2981,1166.25%
F241220P000118202024-06-25 10:08AM EDT11.820.840.800.84+0.06+7.69%1,70727,34829.25%
F241220P000120002024-02-14 1:20PM EDT12.001.190.000.000.00-35,5280.39%
F241220P000130002024-06-24 3:05PM EDT13.001.421.451.510.00-185,77728.57%
F241220P000148202024-06-25 10:17AM EDT14.822.852.742.93-0.35-10.94%384728.52%
F241220P000150002024-02-13 1:44PM EDT15.003.780.000.000.00-107300.00%
F241220P000168202024-06-11 11:48AM EDT16.824.602.704.900.00-13,73537.40%
F241220P000170002024-02-13 1:44PM EDT17.005.690.000.000.00-4561,3490.00%
F241220P000180002024-06-05 9:38AM EDT18.006.055.806.950.00-11,13556.64%
F241220P000198202024-05-22 3:06PM EDT19.828.426.008.450.00-1274.71%
F241220P000200002024-02-09 1:47PM EDT20.007.460.000.000.00--00.00%
F241220P000218202024-05-30 3:19PM EDT21.8210.159.4510.650.00-1165.04%