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
12.44+0.14 (+1.14%)
收市:04:00PM EST
12.44 0.00 (0.00%)
市前: 07:00AM EST
價內期權
拍板:15.00
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
F240301C000150002024-02-14 12:27PM EST2024-03-010.010.000.000.00-5276550.00%
F240308C000150002024-02-13 11:20AM EST2024-03-080.020.000.000.00-124725.00%
F240315C000150002024-02-14 3:34PM EST2024-03-150.020.000.000.00-14115,62725.00%
F240322C000150002024-02-14 2:36PM EST2024-03-220.030.000.000.00-5019625.00%
F240328C000150002024-02-14 2:27PM EST2024-03-280.040.000.000.00-751325.00%
F240405C000150002024-02-22 2:45PM EST2024-04-050.030.000.000.00-7712.50%
F240419C000150002024-02-14 2:41PM EST2024-04-190.080.000.000.00-14913,75712.50%
F240517C000150002024-02-14 3:14PM EST2024-05-170.140.000.000.00-693,04112.50%
F240621C000150002024-02-14 3:30PM EST2024-06-210.220.000.000.00-33349,7426.25%
F240719C000150002024-02-14 2:29PM EST2024-07-190.270.000.000.00-171,9976.25%
F240920C000150002024-02-14 3:41PM EST2024-09-200.430.000.000.00-414,4226.25%
F241220C000150002024-02-14 3:16PM EST2024-12-200.650.000.000.00-1883,0716.25%
F250117C000150002024-02-14 3:56PM EST2025-01-170.700.000.000.00-75728,9316.25%
F250620C000150002024-02-14 3:49PM EST2025-06-200.990.000.000.00-2145,9213.13%
F251219C000150002024-02-14 3:53PM EST2025-12-191.230.000.000.00-3056,0013.13%
F260116C000150002024-02-14 3:51PM EST2026-01-161.260.000.000.00-3910,9043.13%
F261218C000150002024-02-14 3:54PM EST2026-12-181.660.000.000.00-1231,5363.13%
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
F240301P000150002024-02-14 12:03PM EST2024-03-012.560.000.000.00-370.00%
F240308P000150002024-02-13 9:52AM EST2024-03-082.500.000.000.00-8180.00%
F240315P000150002024-02-13 2:26PM EST2024-03-152.540.000.000.00-65,0150.00%
F240322P000150002024-02-07 3:38PM EST2024-03-222.350.000.000.00--20.00%
F240328P000150002024-02-12 9:30AM EST2024-03-282.230.000.000.00--10.00%
F240419P000150002024-02-13 11:08AM EST2024-04-192.580.000.000.00-1170.00%
F240517P000150002024-02-13 10:34AM EST2024-05-172.700.000.000.00-8130.00%
F240621P000150002024-02-08 1:04PM EST2024-06-212.500.000.000.00-20111,1700.00%
F240719P000150002024-02-08 9:51AM EST2024-07-192.660.000.000.00--30.00%
F240920P000150002024-02-12 1:27PM EST2024-09-202.540.000.000.00-9861,8310.00%
F241220P000150002024-02-13 12:44PM EST2024-12-203.780.000.000.00-107300.00%
F250117P000150002024-02-14 9:53AM EST2025-01-172.960.000.000.00-116,1200.00%
F250620P000150002024-02-12 10:22AM EST2025-06-203.150.000.000.00-361,0770.00%
F251219P000150002024-02-13 10:00AM EST2025-12-193.600.000.000.00-88410.00%
F260116P000150002024-02-13 10:18AM EST2026-01-163.650.000.000.00-225,1510.00%
F261218P000150002024-02-08 12:06PM EST2026-12-183.900.000.000.00-5160.00%