F - Ford Motor Company

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230602C000050002023-05-26 1:02PM EDT5.007.307.007.15+7.30-11428.13%
F230602C000070002023-05-26 10:14AM EDT7.004.905.055.15+4.90-10209.38%
F230602C000075002023-04-20 9:32AM EDT7.504.204.104.250.00--00.00%
F230602C000080002023-05-26 3:37PM EDT8.004.204.054.15+0.18+4.48%11162.50%
F230602C000085002023-05-26 11:14AM EDT8.503.703.553.65+0.65+21.31%59140.63%
F230602C000090002023-05-26 2:45PM EDT9.003.153.053.15+0.65+26.00%2028121.88%
F230602C000095002023-05-26 1:15PM EDT9.502.752.542.65+0.86+45.50%233893.75%
F230602C000100002023-05-26 12:59PM EDT10.002.212.042.15+0.78+54.55%6815475.00%
F230602C000105002023-05-26 3:38PM EDT10.501.631.561.66+0.73+81.11%7412973.44%
F230602C000110002023-05-26 3:52PM EDT11.001.131.061.17+0.67+145.65%1,0241,02956.25%
F230602C000115002023-05-26 3:59PM EDT11.500.640.630.66+0.47+276.47%9,5244,59348.44%
F230602C000120002023-05-26 3:59PM EDT12.000.260.260.28+0.21+420.00%43,54915,27741.41%
F230602C000125002023-05-26 3:59PM EDT12.500.090.080.10+0.08+800.00%64,48812,93544.14%
F230602C000130002023-05-26 4:00PM EDT13.000.040.030.04+0.03+300.00%17,6327,61250.78%
F230602C000135002023-05-26 3:59PM EDT13.500.020.010.02+0.01+100.00%3,3041,05754.69%
F230602C000140002023-05-26 3:58PM EDT14.000.010.010.020.00-62859568.75%
F230602C000145002023-05-26 3:00PM EDT14.500.010.000.01-0.01-50.00%688468.75%
F230602C000150002023-05-26 1:17PM EDT15.000.010.000.010.00-427181.25%
F230602C000155002023-04-27 11:45AM EDT15.500.030.000.010.00-101890.63%
F230602C000160002023-05-26 11:03AM EDT16.000.010.000.01-0.01-50.00%11100.00%
F230602C000170002023-05-26 1:16PM EDT17.000.010.000.01+0.01-10118.75%
F230602C000180002023-05-03 1:13PM EDT18.000.020.000.010.00-11137.50%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230602P000050002023-05-26 2:24PM EDT5.000.020.000.02+0.02-10325.00%
F230602P000065002023-05-01 10:56AM EDT6.500.010.000.020.00-1526237.50%
F230602P000070002023-05-17 3:16PM EDT7.000.020.000.020.00--50209.38%
F230602P000075002023-05-05 2:44PM EDT7.500.010.000.020.00-12187.50%
F230602P000080002023-04-26 2:28PM EDT8.000.020.000.010.00-22150.00%
F230602P000085002023-05-08 2:09PM EDT8.500.020.000.010.00-146131.25%
F230602P000090002023-05-26 10:33AM EDT9.000.010.000.010.00-194112.50%
F230602P000095002023-05-26 1:01PM EDT9.500.010.000.01-0.01-50.00%1529293.75%
F230602P000100002023-05-26 2:00PM EDT10.000.010.000.010.00-221,63575.00%
F230602P000105002023-05-26 3:52PM EDT10.500.010.000.01-0.01-50.00%1381,51356.25%
F230602P000110002023-05-26 3:59PM EDT11.000.020.010.02-0.06-75.00%3,2744,86750.00%
F230602P000115002023-05-26 4:00PM EDT11.500.050.040.05-0.21-80.77%5,3043,35842.97%
F230602P000120002023-05-26 4:00PM EDT12.000.170.170.18-0.44-72.13%14,1891,07239.45%
F230602P000125002023-05-26 3:59PM EDT12.500.490.470.50-0.56-53.33%8,05423642.19%
F230602P000130002023-05-26 3:38PM EDT13.000.890.880.96-0.71-44.38%34034753.91%
F230602P000135002023-05-26 2:34PM EDT13.501.361.361.47-0.83-37.90%22076.56%
F230602P000140002023-05-26 12:36PM EDT14.001.751.861.97-0.82-31.91%481159.38%
F230602P000145002023-05-26 2:31PM EDT14.502.312.362.47-0.37-13.81%2268.75%
F230602P000150002023-05-24 10:23AM EDT15.003.662.872.980.00-2295.31%
F230602P000155002023-05-26 2:12PM EDT15.503.353.353.50+3.35-10106.25%
F230602P000160002023-05-26 11:20AM EDT16.003.903.854.00-0.60-13.33%11118.75%