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
14.02-0.53 (-3.68%)
市場開市。 截至 02:11PM EDT。
價內期權
拍板:12.00
認購期權範圍2024年7月19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
F240719C000120002024-07-19 1:31PM EDT2024-07-192.042.002.04-0.71-25.82%1313,961137.50%
F240726C000120002024-07-19 11:14AM EDT2024-07-262.131.992.11-0.50-19.01%553,21467.97%
F240802C000120002024-07-19 12:07PM EDT2024-08-022.252.012.11-0.48-17.58%868752.73%
F240809C000120002024-07-19 1:19PM EDT2024-08-092.102.012.15-0.61-22.51%326258.79%
F240816C000120002024-07-19 1:19PM EDT2024-08-162.082.022.12-0.50-19.38%5712,78147.27%
F240823C000120002024-07-19 12:20PM EDT2024-08-232.181.872.15-0.62-22.14%63146.09%
F240830C000120002024-07-18 3:42PM EDT2024-08-302.152.052.17-0.44-16.99%22344.04%
F240920C000120002024-02-14 4:59PM EDT2024-09-201.470.000.000.00-2197,3440.00%
F241220C000120002024-02-14 1:39PM EDT2024-12-201.760.000.000.00-51,0680.00%
F250321C000120002024-07-18 12:36PM EDT2025-03-212.842.602.78-0.47-14.20%2337.11%
F250620C000120002023-02-09 4:23PM EDT2025-06-203.410.000.000.00-309010.00%
F251219C000120002024-02-14 3:48PM EDT2025-12-192.310.000.000.00-403,8100.00%
F260116C000120002024-02-14 4:47PM EDT2026-01-162.350.000.000.00-559,7090.00%
F261218C000120002024-02-14 1:59PM EDT2026-12-182.850.000.000.00-28470.00%
認沽盤範圍2024年7月19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
F240719P000120002024-07-18 1:10PM EDT2024-07-190.010.000.010.00-218,082137.50%
F240726P000120002024-07-19 1:39PM EDT2024-07-260.030.020.04+0.01+50.00%1607,52965.63%
F240802P000120002024-07-19 1:46PM EDT2024-08-020.050.040.05+0.01+25.00%163,87152.73%
F240809P000120002024-07-19 11:01AM EDT2024-08-090.060.050.09+0.04+200.00%283651.95%
F240816P000120002024-07-19 1:52PM EDT2024-08-160.070.080.09+0.02+40.00%2,35533,86645.31%
F240823P000120002024-07-19 1:54PM EDT2024-08-230.090.090.10+0.05+125.00%21,53941.99%
F240830P000120002024-07-19 11:19AM EDT2024-08-300.080.090.130.00-12941.60%
F240920P000120002024-02-14 4:45PM EDT2024-09-200.950.000.000.00-21514,74712.50%
F241220P000120002024-02-14 1:20PM EDT2024-12-201.190.000.000.00-35,5286.25%
F250321P000120002024-07-18 3:35PM EDT2025-03-210.520.000.680.00-1134.77%
F250620P000120002023-02-09 3:06PM EDT2025-06-202.100.000.000.00-324,1163.13%
F251219P000120002024-02-13 12:22PM EDT2025-12-191.830.000.000.00-10134,7723.13%
F260116P000120002024-02-14 1:42PM EDT2026-01-161.860.000.000.00-25,1293.13%
F261218P000120002024-02-13 1:44PM EDT2026-12-182.030.000.000.00-156383.13%