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
11.94+0.16 (+1.36%)
收市:04:00PM EDT
11.90 -0.04 (-0.34%)
市前: 05:54AM EDT
價內期權
認購期權範圍2024年6月21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
F240621C000001702024-06-20 12:23PM EDT0.1711.600.000.000.00-100.00%
F240621C000003502024-02-14 4:17PM EDT0.3512.200.000.000.00-157100.00%
F240621C000010002023-02-09 4:58PM EDT1.0012.450.000.000.00-3,593120.00%
F240621C000011702024-03-18 12:09AM EDT1.1711.00--0.00---0.00%
F240621C000013502023-12-28 11:08AM EDT1.3511.009.8510.150.00-110.00%
F240621C000020002023-02-08 1:14PM EDT2.0011.480.000.000.00-200.00%
F240621C000021702024-06-18 1:29PM EDT2.179.600.000.000.00-700.00%
F240621C000023502024-02-14 4:13PM EDT2.3510.200.000.000.00-6070.00%
F240621C000030002023-02-02 2:22PM EDT3.0011.500.000.000.00-170.00%
F240621C000031702024-06-17 1:03PM EDT3.178.650.000.000.00-6000.00%
F240621C000033502024-02-14 4:13PM EDT3.359.000.000.000.00-9060.00%
F240621C000040002023-02-09 4:06PM EDT4.009.450.000.000.00-76180.00%
F240621C000041702024-06-20 2:14PM EDT4.177.700.000.000.00-3300.00%
F240621C000043502024-02-14 4:17PM EDT4.358.100.000.000.00-2501240.00%
F240621C000048202024-06-17 1:03PM EDT4.827.000.000.000.00-6100.00%
F240621C000050002024-06-18 3:03PM EDT5.006.800.000.000.00-400.00%
F240621C000058202024-05-13 12:07PM EDT5.826.656.056.850.00-1161,212.50%
F240621C000060002024-02-14 4:17PM EDT6.006.700.000.000.00-223150.00%
F240621C000070002024-06-03 3:00PM EDT7.005.250.000.000.00-1500.00%
F240621C000071702024-06-20 1:45PM EDT7.174.660.000.000.00-8100.00%
F240621C000073502024-02-14 4:17PM EDT7.355.250.000.000.00-1,3364480.00%
F240621C000080002024-06-06 11:19AM EDT8.004.030.000.000.00-1000.00%
F240621C000090002024-06-13 10:15AM EDT9.002.900.000.000.00-100.00%
F240621C000091702024-06-20 3:31PM EDT9.172.750.000.000.00-9900.00%
F240621C000093502024-02-14 11:05AM EDT9.353.300.000.000.00-56,5210.00%
F240621C000095002024-06-17 2:28PM EDT9.502.320.000.000.00-300.00%
F240621C000098202024-06-20 3:40PM EDT9.822.120.000.000.00-8900.00%
F240621C000100002024-06-20 11:34AM EDT10.001.710.000.000.00-600.00%
F240621C000105002024-06-20 2:37PM EDT10.501.390.000.000.00-1000.00%
F240621C000108202024-06-20 3:46PM EDT10.821.100.000.000.00-28000.00%
F240621C000110002024-06-20 3:56PM EDT11.000.930.000.000.00-1500.00%
F240621C000111702024-06-20 3:54PM EDT11.170.780.000.000.00-85400.00%
F240621C000113502024-02-14 12:25PM EDT11.351.600.000.000.00-518,2450.00%
F240621C000115002024-06-20 3:59PM EDT11.500.440.000.000.00-1,05800.00%
F240621C000118202024-06-20 3:59PM EDT11.820.150.000.000.00-10,41700.00%
F240621C000120002024-06-20 3:59PM EDT12.000.040.000.000.00-9,93403.13%
F240621C000125002024-06-20 3:56PM EDT12.500.010.000.000.00-741025.00%
F240621C000128202024-06-20 3:58PM EDT12.820.010.000.000.00-848050.00%
F240621C000130002024-06-20 3:56PM EDT13.000.010.000.000.00-30050.00%
F240621C000135002024-06-20 1:16PM EDT13.500.010.000.000.00-11050.00%
F240621C000138202024-06-20 3:57PM EDT13.820.010.000.000.00-15050.00%
F240621C000140002024-06-20 2:25PM EDT14.000.010.000.000.00-5050.00%
F240621C000141702024-06-20 2:36PM EDT14.170.010.000.000.00-31050.00%
F240621C000143502024-02-14 4:30PM EDT14.350.340.000.000.00-3733,42050.00%
F240621C000145002024-06-14 10:09AM EDT14.500.020.000.000.00-1050.00%
F240621C000148202024-06-20 3:25PM EDT14.820.010.000.000.00-5050.00%
F240621C000150002024-06-03 9:44AM EDT15.000.010.000.000.00-16050.00%
F240621C000155002024-05-31 3:56PM EDT15.500.010.000.000.00-1050.00%
F240621C000158202024-06-17 11:52AM EDT15.820.010.000.000.00-2050.00%
F240621C000160002024-06-11 9:32AM EDT16.000.010.000.000.00-1050.00%
F240621C000161702024-06-20 12:09PM EDT16.170.010.000.000.00-1050.00%
F240621C000163502024-02-14 4:13PM EDT16.350.100.000.000.00-517,13450.00%
F240621C000168202024-06-18 9:31AM EDT16.820.030.000.000.00-1050.00%
F240621C000170002024-02-13 2:29PM EDT17.000.080.000.000.00-3001,09250.00%
F240621C000178202024-06-17 9:30AM EDT17.820.010.000.000.00-1050.00%
F240621C000180002024-02-13 10:47AM EDT18.000.050.000.000.00-10060150.00%
F240621C000188202024-06-06 9:45AM EDT18.820.010.000.000.00-21050.00%
F240621C000190002024-02-14 11:59AM EDT19.000.030.000.000.00-4063250.00%
F240621C000191702024-06-18 10:57AM EDT19.170.010.000.000.00-1050.00%
F240621C000193502024-02-14 11:40AM EDT19.350.030.000.000.00-558,74450.00%
F240621C000198202024-06-17 2:26PM EDT19.820.010.000.000.00-10050.00%
F240621C000200002024-02-14 1:21PM EDT20.000.030.000.000.00-595,08750.00%
F240621C000211702024-05-06 9:33AM EDT21.170.010.000.010.00-13,765425.00%
F240621C000213502024-02-14 1:25PM EDT21.350.020.000.000.00-1003,65950.00%
F240621C000220002023-02-09 11:48AM EDT22.000.340.000.000.00-153,26550.00%
F240621C000241702024-06-14 1:13PM EDT24.170.090.000.000.00-10050.00%
F240621C000243502024-02-14 3:05PM EDT24.350.020.000.000.00-119,07450.00%
F240621C000250002023-02-09 3:47PM EDT25.000.170.000.000.00-76,09550.00%
F240621C000291702024-06-17 9:30AM EDT29.170.010.000.000.00-5050.00%
F240621C000293502024-02-14 4:12PM EDT29.350.010.000.000.00-6210,71650.00%
F240621C000300002023-02-09 3:21PM EDT30.000.080.000.000.00-223,35850.00%
認沽盤範圍2024年6月21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
F240621P000001702024-03-01 10:32AM EDT0.170.010.000.010.00-18,3623,400.00%
F240621P000003502024-01-04 3:14PM EDT0.350.010.000.010.00-18,3562,700.00%
F240621P000010002023-02-09 10:30AM EDT1.000.020.000.000.00-1007,87050.00%
F240621P000011702024-02-07 10:35AM EDT1.170.010.000.000.00--78350.00%
F240621P000013502024-02-07 10:35AM EDT1.350.010.000.000.00-10078350.00%
F240621P000020002023-01-27 2:26PM EDT2.000.030.000.000.00-1063750.00%
F240621P000021702024-05-30 9:46AM EDT2.170.010.000.000.00-1050.00%
F240621P000023502024-01-18 11:32AM EDT2.350.010.000.000.00-397250.00%
F240621P000030002023-02-09 10:58AM EDT3.000.060.000.000.00-6034450.00%
F240621P000031702024-02-29 12:28PM EDT3.170.010.000.010.00-14561,000.00%
F240621P000033502024-02-01 3:52PM EDT3.350.010.000.000.00-15045750.00%
F240621P000040002023-02-09 1:12PM EDT4.000.070.000.000.00-1011250.00%
F240621P000041702024-05-10 3:49PM EDT4.170.010.000.010.00-301,867775.00%
F240621P000043502024-02-08 4:24PM EDT4.350.010.000.000.00-261,88250.00%
F240621P000048202024-04-10 3:59PM EDT4.820.010.000.050.00-2602,740850.00%
F240621P000050002024-02-14 4:30PM EDT5.000.010.000.000.00-12,48150.00%
F240621P000058202024-06-06 3:04PM EDT5.820.020.000.000.00-4050.00%
F240621P000060002024-02-06 12:56PM EDT6.000.030.000.000.00-241,14250.00%
F240621P000071702024-06-17 10:06AM EDT7.170.010.000.000.00-10050.00%
F240621P000073502024-02-14 4:30PM EDT7.350.030.000.000.00-519,45950.00%
F240621P000080002024-05-28 2:22PM EDT8.000.120.000.000.00-202050.00%
F240621P000085002024-05-21 10:42AM EDT8.500.010.000.010.00--35275.00%
F240621P000090002024-06-11 9:32AM EDT9.000.010.000.000.00-1050.00%
F240621P000091702024-06-20 12:14PM EDT9.170.010.000.000.00-4050.00%
F240621P000093502024-02-13 3:44PM EDT9.350.110.000.000.00-9465,13550.00%
F240621P000095002024-06-20 12:46PM EDT9.500.010.000.000.00-1050.00%
F240621P000098202024-06-20 12:14PM EDT9.820.010.000.000.00-1050.00%
F240621P000100002024-06-20 2:46PM EDT10.000.010.000.000.00-2050.00%
F240621P000105002024-06-20 10:22AM EDT10.500.010.000.000.00-1050.00%
F240621P000108202024-06-20 2:46PM EDT10.820.010.000.000.00-11050.00%
F240621P000110002024-06-20 10:22AM EDT11.000.010.000.000.00-2050.00%
F240621P000111702024-06-20 3:24PM EDT11.170.010.000.000.00-41050.00%
F240621P000113502024-02-14 4:27PM EDT11.350.430.000.000.00-991,54225.00%
F240621P000115002024-06-20 3:51PM EDT11.500.010.000.000.00-1,857025.00%
F240621P000118202024-06-20 3:59PM EDT11.820.030.000.000.00-8,62506.25%
F240621P000120002024-06-20 3:59PM EDT12.000.100.000.000.00-1,53800.00%
F240621P000125002024-06-20 3:58PM EDT12.500.570.000.000.00-7300.00%
F240621P000128202024-06-20 3:51PM EDT12.820.900.000.000.00-58300.00%
F240621P000130002024-06-20 1:44PM EDT13.001.190.000.000.00-100.00%
F240621P000135002024-06-18 11:42AM EDT13.501.700.000.000.00-100.00%
F240621P000138202024-06-17 3:18PM EDT13.821.990.000.000.00-98200.00%
F240621P000140002024-06-17 12:33PM EDT14.002.170.000.000.00-400.00%
F240621P000141702024-06-20 9:30AM EDT14.172.400.000.000.00-500.00%
F240621P000143502024-02-14 2:46PM EDT14.352.140.000.000.00-119,1640.00%
F240621P000145002024-06-17 12:32PM EDT14.502.670.000.000.00-200.00%
F240621P000148202024-06-18 2:39PM EDT14.823.020.000.000.00-3000.00%
F240621P000150002024-06-20 10:49AM EDT15.003.290.000.000.00-400.00%
F240621P000158202024-06-18 1:34PM EDT15.823.990.000.000.00-3000.00%
F240621P000160002024-02-13 12:44PM EDT16.003.500.000.000.00-3005300.00%
F240621P000161702024-05-08 3:13PM EDT16.173.953.954.250.00-4004293.75%
F240621P000163502024-02-09 12:26PM EDT16.353.900.000.000.00-183330.00%
F240621P000168202024-06-14 9:34AM EDT16.825.000.000.000.00-100.00%
F240621P000170002024-06-03 3:13PM EDT17.004.750.000.000.00-100.00%
F240621P000178202024-05-28 12:32PM EDT17.825.950.000.000.00-400.00%
F240621P000180002024-02-09 1:52PM EDT18.005.500.000.000.00-28300.00%
F240621P000188202024-04-22 3:01PM EDT18.826.050.000.000.00-300.00%
F240621P000190002024-01-29 3:43PM EDT19.007.640.000.000.00--10.00%
F240621P000191702024-05-15 2:25PM EDT19.176.947.408.500.00-14973.44%
F240621P000193502023-10-30 1:07PM EDT19.359.608.708.850.00-1021,282.03%
F240621P000198202024-06-18 3:42PM EDT19.828.020.000.000.00-2000.00%
F240621P000200002024-02-13 4:57PM EDT20.007.490.000.000.00-11550.00%
F240621P000211702024-03-25 12:45PM EDT21.178.257.308.700.00-110.00%
F240621P000213502024-01-02 10:45AM EDT21.359.200.000.000.00-810.00%
F240621P000220002023-02-03 3:45PM EDT22.008.900.000.000.00-1252850.00%
F240621P000241702024-05-24 1:20PM EDT24.1712.060.000.000.00-200.00%
F240621P000243502024-02-06 4:42PM EDT24.3512.450.000.000.00-69690.00%
F240621P000250002023-02-09 12:30PM EDT25.0011.450.000.000.00-2800.00%
F240621P000291702024-06-13 9:32AM EDT29.1716.950.000.000.00-200.00%
F240621P000293502024-02-05 2:55PM EDT29.3517.900.000.000.00-550.00%
F240621P000300002022-11-18 3:23PM EDT30.0016.1017.7018.100.00-33806.25%