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
12.11-0.12 (-0.98%)
市場開市。 截至 11:03AM EDT。
價內期權
認購期權範圍2026年12月18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
F261218C000028202024-06-20 2:04PM EDT2.829.050.009.850.00-350290.04%
F261218C000030002024-02-14 2:55PM EDT3.009.250.000.000.00-15170.00%
F261218C000048202024-06-18 12:31PM EDT4.827.026.008.800.00-11,39291.31%
F261218C000050002024-02-09 1:30PM EDT5.007.650.000.000.00-23460.00%
F261218C000078202024-06-21 10:42AM EDT7.824.474.654.750.00-132530.62%
F261218C000080002024-02-14 12:49PM EDT8.005.000.000.000.00-41130.00%
F261218C000098202024-06-24 11:34AM EDT9.823.433.303.45-0.07-2.00%21,35831.01%
F261218C000100002024-02-14 1:25PM EDT10.003.900.000.000.00-15380.00%
F261218C000118202024-06-25 10:09AM EDT11.822.402.362.49-0.08-3.23%25,33731.42%
F261218C000120002024-02-14 1:59PM EDT12.002.850.000.000.00-28470.00%
F261218C000148202024-06-25 9:37AM EDT14.821.421.261.44-0.03-2.07%22,99630.76%
F261218C000150002024-02-14 4:54PM EDT15.001.660.000.000.00-1231,5363.13%
F261218C000168202024-06-25 9:44AM EDT16.820.970.901.05-0.03-3.00%24,09231.32%
F261218C000170002024-02-14 11:20AM EDT17.001.240.000.000.00-1,4721,9046.25%
F261218C000198202024-06-24 1:59PM EDT19.820.570.510.600.00-54,55530.81%
F261218C000200002024-02-14 12:04PM EDT20.000.750.000.000.00-13126.25%
F261218C000218202024-06-25 9:37AM EDT21.820.400.330.47-0.05-11.11%1339731.76%
F261218C000220002024-02-14 4:45PM EDT22.000.550.000.000.00-282336.25%
F261218C000248202024-06-25 10:36AM EDT24.820.270.230.30-0.01-3.57%576632.03%
F261218C000250002024-02-12 1:53PM EDT25.000.520.000.000.00-13112.50%
認沽盤範圍2026年12月18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
F261218P000028202024-06-21 3:04PM EDT2.820.170.120.160.00-345260.35%
F261218P000030002024-02-07 11:22AM EDT3.000.180.000.000.00-11725.00%
F261218P000048202024-06-25 10:06AM EDT4.820.290.220.300.00-1016148.15%
F261218P000050002024-02-13 4:50PM EDT5.000.320.000.000.00-81312.50%
F261218P000078202024-06-25 9:55AM EDT7.820.720.690.72+0.01+1.41%27724,38836.87%
F261218P000080002024-02-13 2:44PM EDT8.000.840.000.000.00-1154796.25%
F261218P000098202024-06-25 10:13AM EDT9.821.291.271.310.00-3009,73133.50%
F261218P000100002024-02-14 1:33PM EDT10.001.500.000.000.00-101653.13%
F261218P000118202024-06-24 3:36PM EDT11.822.132.102.190.00-1516,66231.32%
F261218P000120002024-02-13 1:44PM EDT12.002.030.000.000.00-156380.20%
F261218P000148202024-06-17 11:23AM EDT14.824.413.804.350.00-23733.45%
F261218P000150002024-02-08 1:06PM EDT15.003.900.000.000.00-5160.00%
F261218P000168202024-06-04 9:34AM EDT16.824.953.957.950.00-17560.64%
F261218P000170002024-02-12 11:24AM EDT17.005.450.000.000.00-1240.00%
F261218P000198202024-06-13 3:49PM EDT19.828.807.608.450.00-206833.30%
F261218P000200002024-02-07 10:35AM EDT20.007.570.000.000.00-150.00%
F261218P000218202024-05-16 10:10AM EDT21.829.468.7511.300.00-101449.71%
F261218P000220002024-02-12 4:24PM EDT22.009.150.000.000.00-30460.00%
F261218P000248202024-05-06 1:39PM EDT24.8212.4511.7013.300.00-1038.55%