U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
25.19+0.17 (+0.68%)
Al cierre: 04:05PM EST
25.21 +0.02 (+0.08%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220121C000005002022-01-14 2:46PM EST0.5024.7024.6024.75+0.05+0.20%102762,012.50%
F220121C000010002022-01-14 12:52PM EST1.0023.8024.1024.30+1.20+5.31%12331,225.00%
F220121C000015002022-01-05 11:21AM EST1.5023.4023.6023.750.00-51141,343.75%
F220121C000020002022-01-14 1:58PM EST2.0023.0023.1023.25-0.50-2.13%22031,193.75%
F220121C000025002022-01-14 12:02PM EST2.5022.4822.6022.75+1.23+5.79%21461,081.25%
F220121C000030002022-01-14 1:31PM EST3.0021.8022.1022.25+0.65+3.07%3462990.63%
F220121C000035002022-01-14 2:50PM EST3.5021.7521.6021.75+1.80+9.02%3181918.75%
F220121C000040002022-01-14 3:33PM EST4.0021.1521.1021.25+0.94+4.65%61,119853.13%
F220121C000045002022-01-14 11:03AM EST4.5020.3720.6020.75+0.17+0.84%221,014796.88%
F220121C000050002022-01-14 3:56PM EST5.0020.1520.1020.25+0.16+0.80%394,441750.00%
F220121C000055002022-01-13 11:28AM EST5.5020.1519.6019.750.00-3542706.25%
F220121C000070002022-01-14 3:57PM EST7.0018.1618.1018.25+0.06+0.33%1,1138,573596.88%
F220121C000080002022-01-14 1:30PM EST8.0016.7817.1017.25-0.12-0.71%10397537.50%
F220121C000090002022-01-14 10:53AM EST9.0015.7516.1016.25-1.10-6.53%32,865487.50%
F220121C000100002022-01-14 3:57PM EST10.0015.1515.1515.20+0.15+1.00%18130,513350.00%
F220121C000110002022-01-14 2:50PM EST11.0014.2514.1014.25-0.24-1.66%121,222398.44%
F220121C000120002022-01-14 3:57PM EST12.0013.1513.1013.20+0.15+1.15%20127,979281.25%
F220121C000130002022-01-14 3:57PM EST13.0012.1512.1012.25+0.14+1.17%5912,375325.00%
F220121C000140002022-01-14 3:55PM EST14.0011.1011.1011.25+0.04+0.36%8144,854292.19%
F220121C000145002022-01-06 2:11PM EST14.509.8510.6010.750.00-1520276.56%
F220121C000150002022-01-14 3:59PM EST15.0010.1510.1010.20+0.15+1.50%93263,253203.13%
F220121C000155002022-01-14 9:45AM EST15.508.959.609.75-1.40-13.53%12246.88%
F220121C000160002022-01-14 3:56PM EST16.009.159.109.25+0.06+0.66%15178,607232.81%
F220121C000165002022-01-11 1:40PM EST16.507.678.608.750.00-1100219.53%
F220121C000170002022-01-14 3:56PM EST17.008.208.158.25+0.20+2.50%44855,110156.25%
F220121C000175002022-01-11 12:52PM EST17.506.807.607.750.00-7258192.97%
F220121C000180002022-01-14 3:57PM EST18.007.177.107.25+0.17+2.43%24851,931180.47%
F220121C000185002022-01-14 2:07PM EST18.506.506.606.75-0.40-5.80%2693167.97%
F220121C000190002022-01-14 3:40PM EST19.006.156.156.25+0.20+3.36%22940,896118.75%
F220121C000195002022-01-14 3:58PM EST19.505.685.655.75+0.28+5.19%62,252107.81%
F220121C000200002022-01-14 3:59PM EST20.005.205.105.25+0.25+5.05%2,210171,559131.25%
F220121C000205002022-01-14 3:06PM EST20.504.604.604.75-0.05-1.08%2122,999119.53%
F220121C000210002022-01-14 3:59PM EST21.004.204.154.25+0.19+4.74%1,06238,54879.69%
F220121C000215002022-01-14 3:29PM EST21.503.673.653.80+0.17+4.86%593,71986.72%
F220121C000220002022-01-14 3:58PM EST22.003.203.153.25+0.20+6.67%1,60596,24162.50%
F220121C000225002022-01-14 3:15PM EST22.502.632.702.79+0.12+4.78%38610,93372.66%
F220121C000230002022-01-14 3:59PM EST23.002.202.202.27+0.10+4.76%58631,51958.59%
F220121C000235002022-01-14 3:56PM EST23.501.741.751.86+0.11+6.75%4875,70462.11%
F220121C000240002022-01-14 3:59PM EST24.001.351.311.37+0.12+9.76%5,67724,53053.91%
F220121C000245002022-01-14 3:59PM EST24.500.980.960.99+0.07+7.69%7,56810,54654.30%
F220121C000250002022-01-14 3:59PM EST25.000.680.660.68+0.05+7.94%39,76538,51054.30%
F220121C000255002022-01-14 3:59PM EST25.500.450.440.45+0.02+4.65%24,19813,73255.47%
F220121C000260002022-01-14 3:59PM EST26.000.290.270.29+0.01+3.57%16,75033,25956.25%
F220121C000265002022-01-14 3:59PM EST26.500.180.180.190.00-14,3407,13758.98%
F220121C000270002022-01-14 3:59PM EST27.000.120.120.14-0.01-7.69%15,11662,76863.09%
F220121C000275002022-01-14 3:59PM EST27.500.100.090.10+0.01+11.11%1,2542,87167.19%
F220121C000280002022-01-14 3:58PM EST28.000.060.060.070.00-6,34316,11669.92%
F220121C000285002022-01-14 3:59PM EST28.500.050.040.060.00-2341,19474.22%
F220121C000290002022-01-14 3:51PM EST29.000.050.040.05+0.01+25.00%6653,32880.47%
F220121C000295002022-01-14 3:24PM EST29.500.040.020.040.00-5401,14082.03%
F220121C000300002022-01-14 3:58PM EST30.000.030.030.04+0.01+50.00%2,87738,70291.41%
F220121C000310002022-01-14 3:59PM EST31.000.020.010.03-0.01-33.33%34044295.31%
F220121C000320002022-01-14 3:59PM EST32.000.020.000.030.00-550664103.13%
F220121C000330002022-01-14 3:30PM EST33.000.020.010.030.00-15488120.31%
F220121C000340002022-01-14 3:59PM EST34.000.010.000.01-0.02-66.67%10195112.50%
F220121C000350002022-01-14 3:57PM EST35.000.010.000.020.00-1965,191128.13%
F220121C000400002022-01-14 12:39PM EST40.000.010.000.010.00-298,529162.50%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220121P000005002021-11-23 9:30AM EST0.500.010.000.000.00-18,20450.00%
F220121P000010002021-12-23 3:17PM EST1.000.010.000.010.00-103,9831,150.00%
F220121P000015002021-11-10 6:51AM EST1.500.010.000.030.00-13721,100.00%
F220121P000020002021-12-28 11:23AM EST2.000.010.000.010.00-29,300875.00%
F220121P000025002021-11-05 2:06PM EST2.500.010.000.010.00-5657787.50%
F220121P000030002021-12-20 10:11AM EST3.000.010.000.010.00-111,065725.00%
F220121P000035002021-11-17 2:00PM EST3.500.010.000.010.00-20654675.00%
F220121P000040002022-01-03 9:46AM EST4.000.010.000.010.00-2038,756625.00%
F220121P000045002021-12-14 10:04AM EST4.500.010.000.010.00-301,321600.00%
F220121P000050002022-01-06 1:35PM EST5.000.010.000.010.00-940,687550.00%
F220121P000055002021-12-21 3:39PM EST5.500.010.000.010.00-8014,448525.00%
F220121P000070002022-01-13 11:35AM EST7.000.010.000.010.00-400130,119437.50%
F220121P000080002022-01-06 3:16PM EST8.000.010.000.010.00-14,329393.75%
F220121P000090002022-01-10 11:51AM EST9.000.010.000.010.00-19,219350.00%
F220121P000100002022-01-14 2:14PM EST10.000.010.000.010.00-189,745325.00%
F220121P000110002022-01-14 9:52AM EST11.000.010.000.010.00-1029,106287.50%
F220121P000120002022-01-14 11:11AM EST12.000.010.000.010.00-3942,041262.50%
F220121P000130002022-01-14 9:35AM EST13.000.010.000.010.00-1055,003237.50%
F220121P000140002022-01-14 3:21PM EST14.000.010.000.010.00-1353,809212.50%
F220121P000145002022-01-11 1:29PM EST14.500.010.000.010.00-1285196.88%
F220121P000150002022-01-14 3:09PM EST15.000.010.000.010.00-436,410187.50%
F220121P000155002022-01-04 12:32PM EST15.500.020.000.010.00-11,038175.00%
F220121P000160002022-01-14 1:42PM EST16.000.010.000.010.00-103122,763162.50%
F220121P000165002022-01-14 11:08AM EST16.500.010.000.010.00-861,050156.25%
F220121P000170002022-01-14 3:57PM EST17.000.010.000.01-0.01-50.00%56272,374143.75%
F220121P000175002022-01-14 3:18PM EST17.500.010.000.010.00-302,185137.50%
F220121P000180002022-01-14 3:39PM EST18.000.010.000.020.00-2059,155137.50%
F220121P000185002022-01-14 2:54PM EST18.500.020.010.02+0.01+100.00%3511,636134.38%
F220121P000190002022-01-14 3:59PM EST19.000.010.010.020.00-8936,901125.00%
F220121P000195002022-01-14 3:15PM EST19.500.010.010.02-0.01-50.00%496,523114.06%
F220121P000200002022-01-14 3:59PM EST20.000.020.010.020.00-90360,212103.13%
F220121P000205002022-01-14 3:45PM EST20.500.020.010.020.00-1542,25193.75%
F220121P000210002022-01-14 3:59PM EST21.000.020.010.020.00-91926,66184.38%
F220121P000215002022-01-14 3:56PM EST21.500.030.020.030.00-2,3684,16481.25%
F220121P000220002022-01-14 3:59PM EST22.000.030.030.04-0.01-25.00%3,45533,31176.56%
F220121P000225002022-01-14 3:58PM EST22.500.050.040.05-0.02-28.57%3,3443,01169.53%
F220121P000230002022-01-14 3:59PM EST23.000.070.060.07-0.03-30.00%4,71225,03464.06%
F220121P000235002022-01-14 3:59PM EST23.500.110.100.11-0.06-35.29%5,2776,92260.16%
F220121P000240002022-01-14 3:59PM EST24.000.180.170.18-0.09-33.33%12,45816,29857.23%
F220121P000245002022-01-14 3:59PM EST24.500.290.290.31-0.14-32.56%10,0857,08056.06%
F220121P000250002022-01-14 3:59PM EST25.000.500.480.50-0.15-23.08%13,91310,50355.27%
F220121P000255002022-01-14 3:59PM EST25.500.750.740.77-0.22-22.68%3,7043,74155.47%
F220121P000260002022-01-14 3:59PM EST26.001.101.091.13-0.19-14.73%93998958.20%
F220121P000265002022-01-14 3:51PM EST26.501.501.481.53-0.17-10.18%8619260.35%
F220121P000270002022-01-14 3:47PM EST27.001.951.872.01-0.14-6.70%33431363.09%
F220121P000275002022-01-14 3:08PM EST27.502.472.342.44-0.13-5.00%9512764.45%
F220121P000280002022-01-14 3:42PM EST28.002.902.792.92-0.16-5.23%6818664.45%
F220121P000285002022-01-14 3:28PM EST28.503.403.303.40+0.25+7.94%51671.09%
F220121P000290002022-01-14 2:35PM EST29.003.903.753.90-0.12-2.99%62967.19%
F220121P000295002022-01-14 3:55PM EST29.504.404.254.40+0.30+7.32%372973.44%
F220121P000300002022-01-14 11:59AM EST30.005.054.754.90+0.55+12.22%642279.69%
F220121P000310002022-01-13 2:39PM EST31.005.805.755.900.00-2692.19%
F220121P000320002022-01-14 11:59AM EST32.007.006.756.90+0.45+6.87%245103.13%
F220121P000330002022-01-14 10:11AM EST33.007.957.757.90+0.65+8.90%732115.63%
F220121P000340002022-01-14 10:11AM EST34.008.958.758.90-0.05-0.56%218125.00%
F220121P000350002022-01-13 1:15PM EST35.009.559.759.900.00-2066135.94%
F220121P000400002022-01-14 10:37AM EST40.0015.2514.7514.90+0.15+0.99%1290181.25%