香港股市 將在 2 小時 4 分鐘 開市

Ford Motor Company (F)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
12.28-0.10 (-0.81%)
收市:04:00PM EDT
12.28 0.00 (0.00%)
收市後: 07:59PM EDT
價內期權
拍板:12.00
認購期權範圍2024年5月24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
F240524C000120002024-05-17 3:59PM EDT2024-05-240.330.320.35-0.14-29.79%1,1174,33128.13%
F240531C000120002024-05-17 3:55PM EDT2024-05-310.380.380.42-0.14-26.92%7811,47428.13%
F240607C000120002024-05-17 3:57PM EDT2024-06-070.470.450.56-0.13-21.67%99486435.74%
F240614C000120002024-05-17 3:50PM EDT2024-06-140.520.500.54-0.12-18.75%4355829.10%
F240621C000120002024-02-14 4:30PM EDT2024-06-211.240.000.000.00-5215,2370.00%
F240628C000120002024-05-17 3:46PM EDT2024-06-280.620.590.81-0.13-17.33%18242640.72%
F240719C000120002024-02-14 4:56PM EDT2024-07-191.270.000.000.00-71,9540.00%
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%
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5月24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
F240524P000120002024-05-17 3:59PM EDT2024-05-240.060.050.06+0.02+50.00%1,0958,03726.17%
F240531P000120002024-05-17 3:52PM EDT2024-05-310.100.100.11+0.01+11.11%4503,22424.41%
F240607P000120002024-05-17 3:58PM EDT2024-06-070.160.150.16+0.02+14.29%3312,85324.51%
F240614P000120002024-05-17 3:58PM EDT2024-06-140.200.190.21+0.01+5.26%1241,46025.20%
F240621P000120002024-02-14 4:30PM EDT2024-06-210.640.000.000.00-4311,7013.13%
F240628P000120002024-05-17 3:45PM EDT2024-06-280.270.260.29+0.03+12.50%9118725.59%
F240719P000120002024-02-14 3:37PM EDT2024-07-190.720.000.000.00-611,2111.56%
F240920P000120002024-02-14 4:45PM EDT2024-09-200.950.000.000.00-21514,7471.56%
F241220P000120002024-02-14 1:20PM EDT2024-12-201.190.000.000.00-35,5280.78%
F250620P000120002023-02-09 3:06PM EDT2025-06-202.100.000.000.00-324,1160.78%
F251219P000120002024-02-13 12:22PM EDT2025-12-191.830.000.000.00-10134,7720.78%
F260116P000120002024-02-14 1:42PM EDT2026-01-161.860.000.000.00-25,1290.78%
F261218P000120002024-02-13 1:44PM EDT2026-12-182.030.000.000.00-156380.39%