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
12.15-0.08 (-0.65%)
市場開市。 截至 10:07AM EDT。
價內期權
認購期權範圍2024年6月28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
F240628C000050002024-06-25 9:49AM EDT5.007.457.107.45-0.25-3.14%111559.38%
F240628C000070002024-06-24 9:52AM EDT7.005.104.305.150.00-1050.00%
F240628C000080002024-06-24 2:52PM EDT8.004.204.054.150.00-12750.00%
F240628C000090002024-06-24 12:53PM EDT9.003.153.003.450.00-1926200.00%
F240628C000095002024-06-24 9:56AM EDT9.502.652.402.820.00-2629215.63%
F240628C000100002024-06-24 1:43PM EDT10.002.162.092.120.00-21390.00%
F240628C000105002024-06-24 3:26PM EDT10.501.511.591.63-0.24-13.71%1200.00%
F240628C000110002024-06-25 9:36AM EDT11.000.921.111.23-0.28-23.33%223161.72%
F240628C000115002024-06-25 9:41AM EDT11.500.690.610.65-0.07-9.21%241,07612.50%
F240628C000120002024-06-25 9:52AM EDT12.000.190.190.21-0.10-34.48%17427,11023.83%
F240628C000125002024-06-25 9:51AM EDT12.500.030.020.000.00-1,16917,91112.50%
F240628C000130002024-06-25 9:41AM EDT13.000.010.000.010.00-2746,80639.06%
F240628C000135002024-06-25 9:31AM EDT13.500.010.000.010.00-21,17050.00%
F240628C000140002024-06-24 12:05PM EDT14.000.010.000.000.00-6053550.00%
F240628C000145002024-06-25 9:46AM EDT14.500.010.000.010.00-1023675.00%
F240628C000150002024-06-25 9:31AM EDT15.000.010.000.01-0.01-50.00%144087.50%
F240628C000155002024-05-28 10:19AM EDT15.500.010.000.000.00-1350.00%
F240628C000160002024-05-23 10:15AM EDT16.000.010.000.070.00--16150.00%
F240628C000165002024-05-20 10:37AM EDT16.500.010.000.070.00--1162.50%
F240628C000170002024-06-04 3:53PM EDT17.000.010.000.000.00-1950.00%
F240628C000180002024-06-24 10:12AM EDT18.000.010.000.000.00-201650.00%
認沽盤範圍2024年6月28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
F240628P000050002024-06-24 3:31PM EDT5.000.010.000.000.00-12150.00%
F240628P000085002024-06-10 10:31AM EDT8.500.020.000.010.00-416143.75%
F240628P000090002024-06-14 9:50AM EDT9.000.010.000.000.00-516150.00%
F240628P000095002024-06-14 2:02PM EDT9.500.020.000.000.00-15041750.00%
F240628P000100002024-06-24 12:00PM EDT10.000.010.000.000.00-11,12650.00%
F240628P000105002024-06-24 3:14PM EDT10.500.010.000.000.00-175,33450.00%
F240628P000110002024-06-25 9:31AM EDT11.000.010.010.010.00-19573453.13%
F240628P000115002024-06-25 9:51AM EDT11.500.010.000.02-0.01-50.00%2114,33739.06%
F240628P000120002024-06-25 9:51AM EDT12.000.090.080.09+0.03+50.00%2,07213,70230.47%
F240628P000125002024-06-25 9:52AM EDT12.500.400.380.42+0.08+25.00%6483,14438.28%
F240628P000130002024-06-25 9:49AM EDT13.000.900.890.93+0.12+15.38%20414260.94%
F240628P000135002024-06-24 2:20PM EDT13.501.331.321.450.00-3271.88%
F240628P000140002024-06-14 12:47PM EDT14.002.221.671.930.00-20110.16%
F240628P000145002024-06-24 1:58PM EDT14.502.322.252.700.00-211146.09%
F240628P000150002024-06-24 11:36AM EDT15.002.782.692.920.00-77141.41%
F240628P000155002024-06-24 1:34PM EDT15.503.353.353.450.00-24146.88%