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
13.98-0.57 (-3.92%)
收市:04:01PM EDT
13.99 +0.01 (+0.07%)
收市後: 07:59PM EDT
價內期權
拍板:10.00
認購期權範圍2024年7月26日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
F240726C000100002024-07-17 2:56PM EDT2024-07-264.663.905.300.00-2184309.38%
F240802C000100002024-07-17 11:25AM EDT2024-08-024.003.405.45-0.50-11.11%125191.41%
F240809C000100002024-07-15 1:49PM EDT2024-08-094.273.605.900.00-2035196.48%
F240816C000100002024-07-18 1:54PM EDT2024-08-164.713.304.550.00-1782149.22%
F240823C000100002024-07-17 3:34PM EDT2024-08-234.533.606.150.00-22163.48%
F240830C000100002024-07-17 11:08AM EDT2024-08-304.513.155.200.00-4183.59%
F240920C000100002024-02-14 1:37PM EDT2024-09-202.710.000.000.00-465200.00%
F241220C000100002024-02-13 3:13PM EDT2024-12-203.000.000.000.00-241,0210.00%
F250117C000100002024-02-14 4:58PM EDT2025-01-173.000.000.000.00-11018,8800.00%
F250321C000100002024-07-19 1:43PM EDT2025-03-214.254.154.25-0.52-10.90%24538.28%
F250620C000100002024-02-14 2:21PM EDT2025-06-203.190.000.000.00-302,3140.00%
F251219C000100002024-02-14 3:42PM EDT2025-12-193.300.000.000.00-34,1570.00%
F260116C000100002024-02-14 1:12PM EDT2026-01-163.430.000.000.00-116,0140.00%
F261218C000100002024-02-14 1:25PM EDT2026-12-183.900.000.000.00-15380.00%
認沽盤範圍2024年7月26日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
F240726P000100002024-07-16 11:33AM EDT2024-07-260.010.000.010.00-1658100.00%
F240802P000100002024-07-15 11:48AM EDT2024-08-020.010.000.610.00-10223167.19%
F240809P000100002024-07-12 1:31PM EDT2024-08-090.010.000.300.00-1414109.77%
F240816P000100002024-07-19 12:35PM EDT2024-08-160.020.000.02+0.01+100.00%272,78956.25%
F240823P000100002024-07-17 3:31PM EDT2024-08-230.030.000.630.00--50106.84%
F240920P000100002024-02-14 4:50PM EDT2024-09-200.340.000.000.00-57021,52925.00%
F241220P000100002024-02-14 4:49PM EDT2024-12-200.510.000.000.00-2981,11612.50%
F250117P000100002024-02-14 3:08PM EDT2025-01-170.570.000.000.00-3,58991,36712.50%
F250620P000100002024-02-13 2:44PM EDT2025-06-200.840.000.000.00-11517,5926.25%
F251219P000100002024-02-13 2:14PM EDT2025-12-191.050.000.000.00-1528,7976.25%
F260116P000100002024-02-14 11:03AM EDT2026-01-161.130.000.000.00-115,2346.25%
F261218P000100002024-02-14 1:33PM EDT2026-12-181.500.000.000.00-101656.25%