Ford Motor Company (F)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00007500 | 2024-04-22 3:38PM EDT | 7.50 | 5.30 | 3.80 | 6.30 | 0.00 | - | 4 | 3 | 679.30% |
| F240426C00008500 | 2024-04-16 3:58PM EDT | 8.50 | 3.60 | 3.95 | 5.60 | 0.00 | - | 40 | 41 | 390.63% |
| F240426C00009000 | 2024-04-19 2:00PM EDT | 9.00 | 3.20 | 3.90 | 4.05 | 0.00 | - | 1 | 1 | 196.88% |
| F240426C00009500 | 2024-04-23 10:39AM EDT | 9.50 | 3.40 | 3.40 | 3.70 | +0.14 | +4.29% | 21 | 417 | 221.88% |
| F240426C00010000 | 2024-04-23 12:26PM EDT | 10.00 | 2.95 | 2.52 | 3.10 | +0.06 | +2.08% | 27 | 535 | 214.84% |
| F240426C00010500 | 2024-04-23 12:25PM EDT | 10.50 | 2.46 | 2.09 | 2.49 | +0.18 | +7.89% | 6 | 1,205 | 134.38% |
| F240426C00011000 | 2024-04-23 3:27PM EDT | 11.00 | 1.97 | 1.83 | 2.01 | +0.12 | +6.49% | 52 | 1,614 | 120.31% |
| F240426C00011500 | 2024-04-23 2:06PM EDT | 11.50 | 1.55 | 1.47 | 1.64 | +0.20 | +14.81% | 44 | 1,105 | 110.94% |
| F240426C00012000 | 2024-04-23 3:49PM EDT | 12.00 | 1.04 | 1.04 | 1.08 | +0.06 | +6.12% | 949 | 5,006 | 84.38% |
| F240426C00012500 | 2024-04-23 3:59PM EDT | 12.50 | 0.68 | 0.67 | 0.70 | +0.05 | +7.94% | 3,241 | 9,897 | 80.86% |
| F240426C00013000 | 2024-04-23 3:59PM EDT | 13.00 | 0.40 | 0.40 | 0.42 | +0.07 | +21.21% | 40,596 | 25,102 | 81.25% |
| F240426C00013500 | 2024-04-23 3:59PM EDT | 13.50 | 0.20 | 0.20 | 0.22 | +0.04 | +25.00% | 20,694 | 23,604 | 78.52% |
| F240426C00014000 | 2024-04-23 3:59PM EDT | 14.00 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 9,136 | 10,382 | 77.34% |
| F240426C00014500 | 2024-04-23 3:54PM EDT | 14.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,380 | 5,785 | 75.00% |
| F240426C00015000 | 2024-04-23 3:55PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4,539 | 5,963 | 76.56% |
| F240426C00015500 | 2024-04-23 3:20PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,070 | 527 | 90.63% |
| F240426C00016000 | 2024-04-23 3:28PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 1,596 | 87.50% |
| F240426C00016500 | 2024-04-10 10:38AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 1,051 | 96.88% |
| F240426C00017000 | 2024-04-19 9:32AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 32 | 109.38% |
| F240426C00017500 | 2024-04-22 2:36PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 118.75% |
| F240426C00018500 | 2024-04-23 9:33AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 137.50% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00007000 | 2024-04-17 3:29PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,069 | 237.50% |
| F240426P00007500 | 2024-04-17 10:07AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 183 | 212.50% |
| F240426P00008000 | 2024-04-15 2:48PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 455 | 448 | 187.50% |
| F240426P00008500 | 2024-04-19 9:50AM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 168.75% |
| F240426P00009000 | 2024-04-23 12:56PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 304 | 150.00% |
| F240426P00009500 | 2024-04-18 3:27PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 125.00% |
| F240426P00010000 | 2024-04-23 3:53PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,653 | 106.25% |
| F240426P00010500 | 2024-04-23 3:26PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,802 | 87.50% |
| F240426P00011000 | 2024-04-23 3:55PM EDT | 11.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,143 | 4,840 | 85.94% |
| F240426P00011500 | 2024-04-23 3:56PM EDT | 11.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,379 | 29,144 | 78.91% |
| F240426P00012000 | 2024-04-23 3:59PM EDT | 12.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 2,625 | 14,440 | 78.91% |
| F240426P00012500 | 2024-04-23 3:59PM EDT | 12.50 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 2,839 | 8,218 | 76.95% |
| F240426P00013000 | 2024-04-23 3:59PM EDT | 13.00 | 0.45 | 0.44 | 0.46 | -0.01 | -2.17% | 7,541 | 11,997 | 77.34% |
| F240426P00013500 | 2024-04-23 3:43PM EDT | 13.50 | 0.75 | 0.74 | 0.77 | -0.08 | -9.64% | 660 | 4,885 | 75.39% |
| F240426P00014000 | 2024-04-23 3:12PM EDT | 14.00 | 1.17 | 1.11 | 1.16 | -0.07 | -5.65% | 30 | 661 | 71.09% |
| F240426P00014500 | 2024-04-23 2:14PM EDT | 14.50 | 1.62 | 1.39 | 1.73 | -0.03 | -1.82% | 18 | 407 | 119.92% |
| F240426P00015000 | 2024-04-23 11:50AM EDT | 15.00 | 2.00 | 1.73 | 2.42 | -0.13 | -6.10% | 48 | 247 | 78.13% |
| F240426P00015500 | 2024-04-23 9:33AM EDT | 15.50 | 2.56 | 1.83 | 3.45 | +0.94 | +58.02% | 1 | 1,093 | 128.91% |
| F240426P00016000 | 2024-04-23 3:10PM EDT | 16.00 | 3.05 | 2.93 | 3.75 | -0.15 | -4.69% | 4 | 20 | 210.16% |
| F240426P00016500 | 2024-04-23 3:39PM EDT | 16.50 | 4.16 | 2.77 | 3.90 | +0.21 | +5.32% | 4 | 4 | 244.14% |
| F240426P00017000 | 2024-03-28 2:15PM EDT | 17.00 | 3.80 | 3.95 | 5.10 | 0.00 | - | 2 | 0 | 293.75% |
| F240426P00017500 | 2024-04-16 1:16PM EDT | 17.50 | 5.35 | 3.50 | 5.20 | 0.00 | - | 525 | 0 | 352.34% |
| F240426P00018500 | 2024-04-22 2:46PM EDT | 18.50 | 5.66 | 4.90 | 6.35 | 0.00 | - | 2 | 0 | 204.69% |
