Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE250117C00000500 | 2024-06-03 3:49PM EDT | 0.50 | 0.48 | 0.45 | 0.51 | +0.05 | +11.63% | 365 | 5,296 | 284.38% |
| FFIE250117C00001000 | 2024-06-03 3:17PM EDT | 1.00 | 0.40 | 0.33 | 0.56 | +0.10 | +33.33% | 272 | 2,135 | 303.13% |
| FFIE250117C00001500 | 2024-06-03 3:28PM EDT | 1.50 | 0.36 | 0.26 | 0.79 | -0.05 | -12.20% | 45 | 1,284 | 409.38% |
| FFIE250117C00002000 | 2024-06-03 1:55PM EDT | 2.00 | 0.37 | 0.30 | 0.37 | +0.11 | +42.31% | 15 | 755 | 271.88% |
| FFIE250117C00002500 | 2024-02-29 4:52PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 50.00% |
| FFIE250117C00003000 | 2024-06-03 10:08AM EDT | 3.00 | 0.28 | 0.25 | 0.38 | +0.03 | +12.00% | 2 | 1,702 | 285.16% |
| FFIE250117C00004000 | 2024-06-03 2:23PM EDT | 4.00 | 0.22 | 0.22 | 0.40 | +0.05 | +29.41% | 2 | 6,227 | 298.44% |
| FFIE250117C00004500 | 2023-11-22 10:30AM EDT | 4.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FFIE250117C00005000 | 2024-05-31 9:47AM EDT | 5.00 | 0.22 | 0.14 | 0.37 | 0.00 | - | 1 | 492 | 281.25% |
| FFIE250117C00005500 | 2023-09-27 9:36AM EDT | 5.50 | 0.60 | 0.00 | 2.98 | 0.00 | - | 12 | 1 | 0.00% |
| FFIE250117C00006000 | 2024-06-03 10:18AM EDT | 6.00 | 0.20 | 0.16 | 0.25 | +0.09 | +81.82% | 47 | 856 | 264.84% |
| FFIE250117C00007000 | 2024-05-30 10:35AM EDT | 7.00 | 0.10 | 0.00 | 0.41 | 0.00 | - | 10 | 14 | 272.66% |
| FFIE250117C00008000 | 2024-06-03 11:43AM EDT | 8.00 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 16 | 354 | 264.06% |
| FFIE250117C00010000 | 2024-02-08 10:31AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 261 | 50.00% |
| FFIE250117C00012000 | 2023-10-16 1:20PM EDT | 12.00 | 0.10 | 0.00 | 1.89 | 0.00 | - | 1 | 4 | 0.00% |
| FFIE250117C00015000 | 2024-02-13 4:51PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,506 | 50.00% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE250117P00000500 | 2024-06-03 3:56PM EDT | 0.50 | 0.36 | 0.35 | 0.37 | +0.01 | +2.86% | 221 | 8,778 | 290.63% |
| FFIE250117P00001000 | 2024-05-31 2:32PM EDT | 1.00 | 0.81 | 0.76 | 0.87 | 0.00 | - | 18 | 791 | 298.44% |
| FFIE250117P00001500 | 2024-05-31 1:00PM EDT | 1.50 | 1.27 | 1.21 | 1.24 | 0.00 | - | 3 | 496 | 262.50% |
| FFIE250117P00002000 | 2024-05-28 12:11PM EDT | 2.00 | 1.59 | 1.57 | 1.96 | 0.00 | - | 1 | 321 | 306.25% |
| FFIE250117P00003000 | 2024-05-29 3:33PM EDT | 3.00 | 2.70 | 2.48 | 2.84 | 0.00 | - | 10 | 173 | 268.75% |
| FFIE250117P00003500 | 2023-10-02 1:20PM EDT | 3.50 | 2.49 | 2.33 | 3.05 | 0.00 | - | 3 | 3 | 221.09% |
| FFIE250117P00004000 | 2024-06-03 3:13PM EDT | 4.00 | 3.55 | 3.45 | 3.95 | +0.20 | +5.97% | 250 | 393 | 306.25% |
| FFIE250117P00005000 | 2024-05-17 1:59PM EDT | 5.00 | 4.45 | 4.40 | 4.95 | 0.00 | - | 121 | 62 | 304.69% |
| FFIE250117P00006000 | 2024-05-29 11:47AM EDT | 6.00 | 5.40 | 5.35 | 6.00 | 0.00 | - | 7 | 29 | 314.06% |
| FFIE250117P00007000 | 2023-11-13 4:37PM EDT | 7.00 | 6.10 | 6.50 | 7.05 | 0.00 | - | 5 | 0 | 379.69% |
| FFIE250117P00008000 | 2024-05-20 9:45AM EDT | 8.00 | 7.10 | 7.30 | 8.00 | 0.00 | - | - | 9 | 314.84% |
| FFIE250117P00010000 | 2023-09-25 2:13PM EDT | 10.00 | 7.35 | 8.90 | 9.30 | 0.00 | - | 1 | 36 | 0.00% |
| FFIE250117P00012000 | 2023-11-01 10:24AM EDT | 12.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIE250117P00015000 | 2023-09-13 3:48PM EDT | 15.00 | 11.35 | 13.55 | 14.40 | 0.00 | - | - | 2 | 193.75% |
