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
12.77-0.27 (-2.11%)
市場開市。 截至 10:22AM EDT。
價內期權
認購期權範圍2024年4月12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
F240412C000070002024-04-02 1:37PM EDT7.006.355.705.750.00--00.00%
F240412C000080002024-04-09 10:21AM EDT8.004.804.654.75-1.41-22.71%110.00%
F240412C000090002024-04-05 1:32PM EDT9.004.273.703.750.00-110.00%
F240412C000105002024-04-12 9:32AM EDT10.502.362.212.25+0.16+7.27%110.00%
F240412C000110002024-04-10 11:24AM EDT11.002.101.721.940.00-114221.88%
F240412C000115002024-04-12 9:53AM EDT11.501.261.211.24-0.75-37.31%1460.00%
F240412C000120002024-04-12 9:45AM EDT12.000.810.720.76-0.39-32.50%198480.00%
F240412C000125002024-04-12 10:04AM EDT12.500.260.240.26-0.33-58.93%2595,3300.00%
F240412C000130002024-04-12 10:03AM EDT13.000.010.010.02-0.11-84.62%2,21313,13335.16%
F240412C000135002024-04-12 10:07AM EDT13.500.010.000.010.00-23320,40556.25%
F240412C000140002024-04-12 9:59AM EDT14.000.010.000.010.00-310,07887.50%
F240412C000145002024-04-11 10:00AM EDT14.500.010.000.010.00-16,702112.50%
F240412C000150002024-04-11 9:34AM EDT15.000.010.000.010.00-152,659137.50%
F240412C000155002024-04-09 2:44PM EDT15.500.010.000.010.00-91,168162.50%
F240412C000160002024-04-08 2:38PM EDT16.000.010.000.010.00-1109187.50%
F240412C000165002024-03-27 9:31AM EDT16.500.050.000.010.00-36212.50%
F240412C000170002024-03-06 2:34PM EDT17.000.010.000.030.00-150150268.75%
F240412C000175002024-04-08 2:15PM EDT17.500.020.000.010.00-1022250.00%
認沽盤範圍2024年4月12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
F240412P000070002024-04-10 9:44AM EDT7.000.010.000.010.00-2023462.50%
F240412P000085002024-04-10 10:03AM EDT8.500.030.000.010.00-11325.00%
F240412P000090002024-03-19 10:05AM EDT9.000.010.000.010.00-1212287.50%
F240412P000095002024-03-21 3:08PM EDT9.500.010.000.010.00-1200250.00%
F240412P000100002024-03-25 10:21AM EDT10.000.010.000.010.00-1480206.25%
F240412P000105002024-04-12 9:32AM EDT10.500.010.000.000.00-244250.00%
F240412P000110002024-04-11 10:14AM EDT11.000.010.000.010.00-3320131.25%
F240412P000115002024-04-11 1:35PM EDT11.500.010.000.010.00-554596.88%
F240412P000120002024-04-12 10:03AM EDT12.000.010.000.010.00-54,85562.50%
F240412P000125002024-04-12 10:06AM EDT12.500.020.010.02+0.01+100.00%7107,47739.06%
F240412P000130002024-04-12 10:07AM EDT13.000.290.270.29+0.22+440.00%1,05311,31553.13%
F240412P000135002024-04-12 10:00AM EDT13.500.760.750.79+0.31+68.89%611,19989.06%
F240412P000140002024-04-12 9:56AM EDT14.001.211.241.28+0.29+31.52%323118.75%
F240412P000145002024-04-11 1:18PM EDT14.501.421.401.790.00-13182.81%
F240412P000150002024-04-10 11:36AM EDT15.001.922.142.290.00-30217.19%
F240412P000155002024-04-10 1:08PM EDT15.502.502.712.790.00-10193.75%
F240412P000160002024-04-10 3:05PM EDT16.003.202.783.30+0.20+6.67%28290.63%
F240412P000165002024-04-08 2:59PM EDT16.503.703.753.80+0.60+19.35%30287.50%
F240412P000170002024-04-04 11:31AM EDT17.003.234.254.300.00-10315.63%