香港股市 已收市

Ford Motor Company (F)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
12.14+0.02 (+0.17%)
收市:04:00PM EST
12.14 0.00 (0.00%)
收市後: 07:59PM EST
價內期權
拍板:10.00
認購期權範圍2024年3月1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
F240301C000100002024-02-14 3:17PM EST2024-03-012.670.000.000.00-14220.00%
F240308C000100002024-02-14 1:55PM EST2024-03-082.600.000.000.00-2010.00%
F240315C000100002024-02-14 3:44PM EST2024-03-152.600.000.000.00-34,1151,2060.00%
F240322C000100002024-02-14 3:44PM EST2024-03-222.620.000.000.00-110.00%
F240328C000100002024-02-14 10:34AM EST2024-03-282.650.000.000.00-3200.00%
F240419C000100002024-02-14 2:05PM EST2024-04-192.600.000.000.00-124200.00%
F240517C000100002024-02-14 12:00PM EST2024-05-172.620.000.000.00-61300.00%
F240621C000100002024-02-14 3:13PM EST2024-06-212.710.000.000.00-538,7330.00%
F240719C000100002024-02-12 2:32PM EST2024-07-193.120.000.000.00-5600.00%
F240920C000100002024-02-14 12:37PM EST2024-09-202.710.000.000.00-465200.00%
F241220C000100002024-02-13 2:13PM EST2024-12-203.000.000.000.00-241,0210.00%
F250117C000100002024-02-14 3:58PM EST2025-01-173.000.000.000.00-11018,8800.00%
F250620C000100002024-02-14 1:21PM EST2025-06-203.190.000.000.00-302,3140.00%
F251219C000100002024-02-14 2:42PM EST2025-12-193.300.000.000.00-34,1570.00%
F260116C000100002024-02-14 12:12PM EST2026-01-163.430.000.000.00-116,0140.00%
F261218C000100002024-02-14 12:25PM EST2026-12-183.900.000.000.00-15380.00%
認沽盤範圍2024年3月1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
F240301P000100002024-02-14 2:00PM EST2024-03-010.010.000.000.00-181,99250.00%
F240308P000100002024-02-12 11:35AM EST2024-03-080.010.000.000.00-2034225.00%
F240315P000100002024-02-14 12:50PM EST2024-03-150.020.000.000.00-4354,30825.00%
F240322P000100002024-02-13 10:39AM EST2024-03-220.040.000.000.00-38525.00%
F240328P000100002024-02-14 3:16PM EST2024-03-280.040.000.000.00-56612.50%
F240405P000100002024-02-23 2:23PM EST2024-04-050.040.000.040.00-2310737.89%
F240419P000100002024-02-14 3:25PM EST2024-04-190.060.000.000.00-2254,67212.50%
F240517P000100002024-02-14 3:27PM EST2024-05-170.130.000.000.00-4791612.50%
F240621P000100002024-02-14 12:26PM EST2024-06-210.170.000.000.00-1746,53612.50%
F240719P000100002024-02-14 1:45PM EST2024-07-190.200.000.000.00-12966.25%
F240920P000100002024-02-14 3:50PM EST2024-09-200.340.000.000.00-57021,5296.25%
F241220P000100002024-02-14 3:49PM EST2024-12-200.510.000.000.00-2981,1166.25%
F250117P000100002024-02-14 2:08PM EST2025-01-170.570.000.000.00-3,58991,3676.25%
F250620P000100002024-02-13 1:44PM EST2025-06-200.840.000.000.00-11517,5926.25%
F251219P000100002024-02-13 1:14PM EST2025-12-191.050.000.000.00-1528,7973.13%
F260116P000100002024-02-14 10:03AM EST2026-01-161.130.000.000.00-115,2343.13%
F261218P000100002024-02-14 12:33PM EST2026-12-181.500.000.000.00-101653.13%