U.S. markets open in 1 hour 42 minutes

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.88+0.74 (+6.10%)
Al cierre: 04:00PM EDT
13.14 +0.26 (+2.02%)
Antes de la apertura del mercado: 07:47AM 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 EDT7.505.300.000.000.00-430.00%
F240426C000085002024-04-16 3:58PM EDT8.503.600.000.000.00-40410.00%
F240426C000090002024-04-19 2:00PM EDT9.003.200.000.000.00-110.00%
F240426C000095002024-04-22 12:08PM EDT9.503.260.000.000.00-74170.00%
F240426C000100002024-04-22 12:53PM EDT10.002.890.000.000.00-195350.00%
F240426C000105002024-04-22 11:43AM EDT10.502.280.000.000.00-11,2050.00%
F240426C000110002024-04-22 3:57PM EDT11.001.850.000.000.00-711,6140.00%
F240426C000115002024-04-22 3:48PM EDT11.501.350.000.000.00-1741,1050.00%
F240426C000120002024-04-22 3:58PM EDT12.000.980.000.000.00-2,0315,0060.00%
F240426C000125002024-04-22 3:59PM EDT12.500.630.000.000.00-7,1909,8970.00%
F240426C000130002024-04-22 3:59PM EDT13.000.330.000.000.00-33,51825,1023.13%
F240426C000135002024-04-22 3:59PM EDT13.500.160.000.000.00-13,21023,60412.50%
F240426C000140002024-04-22 3:59PM EDT14.000.060.000.000.00-4,81010,38225.00%
F240426C000145002024-04-22 3:59PM EDT14.500.030.000.000.00-1,2875,78525.00%
F240426C000150002024-04-22 3:56PM EDT15.000.010.000.000.00-1,7285,96350.00%
F240426C000155002024-04-22 3:57PM EDT15.500.010.000.000.00-18052750.00%
F240426C000160002024-04-22 2:26PM EDT16.000.010.000.000.00-4011,59650.00%
F240426C000165002024-04-10 10:38AM EDT16.500.010.000.000.00-1481,05150.00%
F240426C000170002024-04-19 9:32AM EDT17.000.010.000.000.00-203250.00%
F240426C000175002024-04-22 2:36PM EDT17.500.010.000.000.00-4750.00%
F240426C000185002024-04-09 3:38PM EDT18.500.010.000.000.00--1450.00%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240426P000070002024-04-17 3:29PM EDT7.000.010.000.000.00--2,06950.00%
F240426P000075002024-04-17 10:07AM EDT7.500.010.000.000.00-5718350.00%
F240426P000080002024-04-15 2:48PM EDT8.000.010.000.000.00-45544850.00%
F240426P000085002024-04-19 9:50AM EDT8.500.020.000.000.00-111950.00%
F240426P000090002024-04-17 10:13AM EDT9.000.010.000.000.00-1030450.00%
F240426P000095002024-04-18 3:27PM EDT9.500.010.000.000.00-120550.00%
F240426P000100002024-04-22 2:01PM EDT10.000.010.000.000.00-22,65350.00%
F240426P000105002024-04-22 3:56PM EDT10.500.010.000.000.00-3522,80250.00%
F240426P000110002024-04-22 3:58PM EDT11.000.020.000.000.00-6964,84050.00%
F240426P000115002024-04-22 3:59PM EDT11.500.040.000.000.00-1,97129,14425.00%
F240426P000120002024-04-22 3:59PM EDT12.000.100.000.000.00-3,27014,44025.00%
F240426P000125002024-04-22 3:59PM EDT12.500.240.000.000.00-7,6848,21812.50%
F240426P000130002024-04-22 3:59PM EDT13.000.460.000.000.00-8,73111,9970.00%
F240426P000135002024-04-22 3:45PM EDT13.500.830.000.000.00-1,3904,8850.00%
F240426P000140002024-04-22 3:52PM EDT14.001.240.000.000.00-256610.00%
F240426P000145002024-04-22 12:43PM EDT14.501.650.000.000.00-114070.00%
F240426P000150002024-04-22 3:57PM EDT15.002.130.000.000.00-822470.00%
F240426P000155002024-04-22 12:01PM EDT15.501.620.000.000.00-31,0930.00%
F240426P000160002024-04-22 3:27PM EDT16.003.200.000.000.00-2200.00%
F240426P000165002024-04-12 11:39AM EDT16.503.950.000.000.00-340.00%
F240426P000170002024-03-28 2:15PM EDT17.003.800.000.000.00-200.00%
F240426P000175002024-04-16 1:16PM EDT17.505.350.000.000.00-52500.00%
F240426P000185002024-04-22 2:46PM EDT18.505.660.000.000.00-200.00%