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
12.74+0.29 (+2.33%)
收市:04:00PM EST
12.70 -0.04 (-0.31%)
市前: 09:13AM EST
價內期權
拍板:12.00
認購期權範圍2024年3月8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
F240308C000120002024-02-14 3:52PM EST2024-03-080.600.000.000.00-1554710.00%
F240315C000120002024-02-14 3:59PM EST2024-03-150.680.000.000.00-1,45449,8750.00%
F240322C000120002024-02-14 3:33PM EST2024-03-220.780.000.000.00-1805900.00%
F240328C000120002024-02-14 3:57PM EST2024-03-280.760.000.000.00-14750.00%
F240405C000120002024-03-04 2:57PM EST2024-04-051.100.000.000.00-712800.00%
F240412C000120002024-03-04 3:50PM EST2024-04-121.000.000.000.00-831110.00%
F240419C000120002024-02-14 3:59PM EST2024-04-190.890.000.000.00-79614,3250.00%
F240517C000120002024-02-14 3:57PM EST2024-05-171.050.000.000.00-36914,6580.00%
F240621C000120002024-02-14 3:30PM EST2024-06-211.240.000.000.00-5215,2370.00%
F240719C000120002024-02-14 3:56PM EST2024-07-191.270.000.000.00-71,9540.00%
F240920C000120002024-02-14 3:59PM EST2024-09-201.470.000.000.00-2197,3440.00%
F241220C000120002024-02-14 12:39PM EST2024-12-201.760.000.000.00-51,0680.00%
F250620C000120002023-02-09 3:23PM EST2025-06-203.410.000.000.00-309010.00%
F251219C000120002024-02-14 2:48PM EST2025-12-192.310.000.000.00-403,8100.00%
F260116C000120002024-02-14 3:47PM EST2026-01-162.350.000.000.00-559,7090.00%
F261218C000120002024-02-14 12:59PM EST2026-12-182.850.000.000.00-28470.00%
認沽盤範圍2024年3月8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
F240308P000120002024-02-14 3:52PM EST2024-03-080.180.000.000.00-872,39812.50%
F240315P000120002024-02-14 3:59PM EST2024-03-150.220.000.000.00-2,69254,01612.50%
F240322P000120002024-02-14 3:52PM EST2024-03-220.260.000.000.00-2006976.25%
F240328P000120002024-02-14 3:51PM EST2024-03-280.290.000.000.00-472276.25%
F240405P000120002024-03-04 3:59PM EST2024-04-050.140.000.000.00-8901,4776.25%
F240412P000120002024-03-04 1:53PM EST2024-04-120.170.000.000.00-103996.25%
F240419P000120002024-02-14 3:53PM EST2024-04-190.400.000.000.00-1,08626,1926.25%
F240517P000120002024-02-14 3:10PM EST2024-05-170.560.000.000.00-1,5589,8843.13%
F240621P000120002024-02-14 3:30PM EST2024-06-210.640.000.000.00-4311,7013.13%
F240719P000120002024-02-14 2:37PM EST2024-07-190.720.000.000.00-611,2113.13%
F240920P000120002024-02-14 3:45PM EST2024-09-200.950.000.000.00-21514,7473.13%
F241220P000120002024-02-14 12:20PM EST2024-12-201.190.000.000.00-35,5281.56%
F250620P000120002023-02-09 2:06PM EST2025-06-202.100.000.000.00-324,1161.56%
F251219P000120002024-02-13 11:22AM EST2025-12-191.830.000.000.00-10134,7721.56%
F260116P000120002024-02-14 12:42PM EST2026-01-161.860.000.000.00-25,1291.56%
F261218P000120002024-02-13 12:44PM EST2026-12-182.030.000.000.00-156380.78%