U.S. markets closed

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.88+0.74 (+6.10%)
Al cierre: 04:00PM EDT
12.85 -0.03 (-0.19%)
Fuera de horario: 07:31PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240426C000075002024-04-22 3:38PM EDT7.505.305.056.85-1.46-21.60%41510.94%
F240426C000085002024-04-16 3:58PM EDT8.503.602.995.850.00-4041203.13%
F240426C000090002024-04-19 2:00PM EDT9.003.202.763.950.00-11201.56%
F240426C000095002024-04-22 12:08PM EDT9.503.263.253.50+0.63+23.95%7416201.56%
F240426C000100002024-04-22 12:53PM EDT10.002.892.074.30+0.70+31.96%19535236.33%
F240426C000105002024-04-22 11:43AM EDT10.502.282.032.45+0.70+44.30%11,205128.13%
F240426C000110002024-04-22 3:57PM EDT11.001.851.821.96+0.65+54.17%711,60168.75%
F240426C000115002024-04-22 3:48PM EDT11.501.351.342.26+0.57+73.08%1741,105168.36%
F240426C000120002024-04-22 3:58PM EDT12.000.980.951.05+0.53+117.78%2,0315,49172.66%
F240426C000125002024-04-22 3:59PM EDT12.500.630.600.64+0.39+162.50%7,19010,08367.97%
F240426C000130002024-04-22 3:59PM EDT13.000.330.330.36+0.22+200.00%33,51816,24066.60%
F240426C000135002024-04-22 3:59PM EDT13.500.160.160.17+0.12+300.00%13,21019,47465.23%
F240426C000140002024-04-22 3:59PM EDT14.000.060.060.07+0.03+100.00%4,8109,05363.28%
F240426C000145002024-04-22 3:59PM EDT14.500.030.020.03+0.01+50.00%1,2875,38364.06%
F240426C000150002024-04-22 3:56PM EDT15.000.010.010.020.00-1,7285,29070.31%
F240426C000155002024-04-22 3:57PM EDT15.500.010.000.01-0.01-50.00%18050268.75%
F240426C000160002024-04-22 2:26PM EDT16.000.010.000.010.00-4011,19581.25%
F240426C000165002024-04-10 10:38AM EDT16.500.010.000.010.00-1481,05190.63%
F240426C000170002024-04-19 9:32AM EDT17.000.010.000.010.00-203298.44%
F240426C000175002024-04-22 2:36PM EDT17.500.010.000.010.00-43106.25%
F240426C000185002024-04-09 3:38PM EDT18.500.010.000.010.00--14125.00%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240426P000070002024-04-17 3:29PM EDT7.000.010.000.010.00--2,069212.50%
F240426P000075002024-04-17 10:07AM EDT7.500.010.000.010.00-57183187.50%
F240426P000080002024-04-15 2:48PM EDT8.000.010.000.010.00-455448168.75%
F240426P000085002024-04-19 9:50AM EDT8.500.020.000.020.00-1119162.50%
F240426P000090002024-04-17 10:13AM EDT9.000.010.000.010.00-10304131.25%
F240426P000095002024-04-18 3:27PM EDT9.500.010.000.020.00-1205121.88%
F240426P000100002024-04-22 2:01PM EDT10.000.010.000.01-0.02-66.67%22,65193.75%
F240426P000105002024-04-22 3:56PM EDT10.500.010.000.01-0.02-66.67%3522,53978.13%
F240426P000110002024-04-22 3:58PM EDT11.000.020.010.02-0.03-60.00%6964,81675.00%
F240426P000115002024-04-22 3:59PM EDT11.500.040.040.05-0.09-69.23%1,97128,57173.44%
F240426P000120002024-04-22 3:58PM EDT12.000.100.100.11-0.22-68.75%3,27013,73468.75%
F240426P000125002024-04-22 3:59PM EDT12.500.240.230.24-0.37-60.66%7,6846,60466.80%
F240426P000130002024-04-22 3:59PM EDT13.000.460.450.47-0.51-52.58%8,7319,75765.63%
F240426P000135002024-04-22 3:45PM EDT13.500.830.760.89-0.67-44.67%1,3905,33572.85%
F240426P000140002024-04-22 2:34PM EDT14.001.241.161.20-0.66-34.74%2564461.72%
F240426P000145002024-04-22 12:43PM EDT14.501.651.151.69-0.89-35.04%1139982.81%
F240426P000150002024-04-22 3:57PM EDT15.002.132.122.20-1.20-36.04%8223585.94%
F240426P000155002024-04-22 12:01PM EDT15.501.622.212.82-1.59-49.53%31,208153.91%
F240426P000160002024-04-22 3:27PM EDT16.003.202.883.60-1.41-30.59%219146.09%
F240426P000165002024-04-12 11:39AM EDT16.503.953.204.500.00-36193.75%
F240426P000170002024-03-28 2:15PM EDT17.003.802.815.200.00-21384.77%
F240426P000175002024-04-16 1:16PM EDT17.505.353.604.800.00-525525207.81%
F240426P000185002024-04-22 2:46PM EDT18.505.665.056.45-0.79-12.25%274214.84%