U.S. markets open in 1 hour 49 minutes

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
13.23+0.46 (+3.60%)
Al cierre: 4:02p.m. EDT
13.36 +0.13 (0.98%)
Antes de la apertura del mercado: 07:39AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210924C000005002021-09-20 12:14AM EDT0.5012.340.000.000.00-100.00%
F210924C000070002021-09-09 11:00AM EDT7.006.120.000.000.00-1860.00%
F210924C000080002021-09-21 10:10AM EDT8.004.750.000.000.00-760.00%
F210924C000085002021-09-22 9:46AM EDT8.504.500.000.000.00-500.00%
F210924C000090002021-09-22 1:07PM EDT9.004.250.000.000.00-3180.00%
F210924C000095002021-09-20 10:59AM EDT9.503.400.000.000.00-1260.00%
F210924C000100002021-09-22 12:43PM EDT10.003.350.000.000.00-302050.00%
F210924C000105002021-09-22 9:43AM EDT10.502.570.000.000.00-5170.00%
F210924C000110002021-09-22 10:44AM EDT11.002.360.000.000.00-241770.00%
F210924C000115002021-09-22 11:55AM EDT11.501.790.000.000.00-3854830.00%
F210924C000120002021-09-22 3:42PM EDT12.001.210.000.000.00-1,4411,2890.00%
F210924C000125002021-09-22 3:54PM EDT12.500.730.000.000.00-3,1913,9120.00%
F210924C000130002021-09-22 3:59PM EDT13.000.280.000.000.00-24,26120,2030.00%
F210924C000135002021-09-22 3:59PM EDT13.500.060.000.000.00-44,01243,93612.50%
F210924C000140002021-09-22 3:58PM EDT14.000.010.000.000.00-5,90919,64525.00%
F210924C000145002021-09-22 3:40PM EDT14.500.010.000.000.00-6106,99325.00%
F210924C000150002021-09-22 11:46AM EDT15.000.010.000.000.00-333,63850.00%
F210924C000155002021-09-21 1:20PM EDT15.500.010.000.000.00-588950.00%
F210924C000160002021-09-21 12:05PM EDT16.000.010.000.000.00-11,20150.00%
F210924C000165002021-09-21 12:09PM EDT16.500.010.000.000.00-288850.00%
F210924C000170002021-09-20 3:58PM EDT17.000.010.000.000.00-227150.00%
F210924C000175002021-09-01 12:34PM EDT17.500.010.000.000.00-241050.00%
F210924C000180002021-09-16 9:39AM EDT18.000.010.000.000.00-2213350.00%
F210924C000185002021-09-08 10:33AM EDT18.500.010.000.000.00-140150.00%
F210924C000190002021-09-08 10:32AM EDT19.000.010.000.000.00-110250.00%
F210924C000200002021-09-15 2:27PM EDT20.000.010.000.000.00-410150.00%
F210924C000210002021-08-19 9:36AM EDT21.000.030.000.010.00--6243.75%
F210924C000250002021-08-25 5:32PM EDT25.000.03-0.000.00--050.00%
F210924C000260002021-09-20 12:14AM EDT26.000.01-0.000.00-114050.00%
Ponepor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210924P000015002021-09-07 9:30AM EDT1.500.010.000.000.00--150.00%
F210924P000050002021-09-20 12:14AM EDT5.000.03-0.000.00--250.00%
F210924P000070002021-08-20 3:06PM EDT7.000.020.000.000.00-1050.00%
F210924P000080002021-08-25 5:32PM EDT8.000.040.000.000.00-250050.00%
F210924P000085002021-08-20 11:53AM EDT8.500.030.000.010.00-430490250.00%
F210924P000090002021-08-27 12:32PM EDT9.000.020.000.000.00-55850.00%
F210924P000095002021-09-13 2:41PM EDT9.500.010.000.000.00-216150.00%
F210924P000100002021-09-21 12:10PM EDT10.000.010.000.000.00-232450.00%
F210924P000105002021-09-22 11:38AM EDT10.500.010.000.000.00-116,61050.00%
F210924P000110002021-09-22 1:59PM EDT11.000.010.000.000.00-11148,82850.00%
F210924P000115002021-09-22 3:12PM EDT11.500.010.000.000.00-315,69050.00%
F210924P000120002021-09-22 3:45PM EDT12.000.010.000.000.00-5,65816,04450.00%
F210924P000125002021-09-22 3:59PM EDT12.500.020.000.000.00-4,43214,28325.00%
F210924P000130002021-09-22 3:59PM EDT13.000.080.000.000.00-9,03914,5976.25%
F210924P000135002021-09-22 3:58PM EDT13.500.330.000.000.00-2,8376,3640.00%
F210924P000140002021-09-22 3:15PM EDT14.000.780.000.000.00-2,1241,3840.00%
F210924P000145002021-09-22 1:52PM EDT14.501.190.000.000.00-2854380.00%
F210924P000150002021-09-22 3:12PM EDT15.001.670.000.000.00-1692540.00%
F210924P000155002021-09-22 2:33PM EDT15.502.220.000.000.00-19520.00%
F210924P000160002021-09-21 12:49PM EDT16.003.250.000.000.00-4120.00%
F210924P000165002021-08-25 5:32PM EDT16.502.730.000.000.00--00.00%
F210924P000185002021-09-21 3:00PM EDT18.505.670.000.000.00-280.00%
F210924P000200002021-09-09 10:10AM EDT20.006.900.000.000.00-170.00%
F210924P000210002021-09-20 12:14AM EDT21.008.300.000.000.00-110.00%
F210924P000230002021-08-25 5:32PM EDT23.009.250.000.000.00---0.00%