U.S. markets close in 2 hours 4 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
10.63-0.07 (-0.65%)
A partir del 01:56PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F231208C000050002023-12-04 10:19AM EST5.005.655.555.650.00-22359.38%
F231208C000070002023-12-04 2:49PM EST7.003.703.553.650.00-60760212.50%
F231208C000075002023-12-04 12:12PM EST7.503.253.053.150.00-46181.25%
F231208C000080002023-12-04 9:30AM EST8.002.532.592.630.00-15112.50%
F231208C000085002023-12-04 10:43AM EST8.502.252.092.120.00-1430.00%
F231208C000090002023-12-05 12:40PM EST9.001.631.601.63-0.06-3.55%67468.75%
F231208C000095002023-12-05 11:16AM EST9.501.151.101.13-0.07-5.74%1119150.00%
F231208C000100002023-12-05 1:25PM EST10.000.630.610.64-0.08-11.27%2234,22239.06%
F231208C000105002023-12-05 1:35PM EST10.500.180.190.20-0.09-33.33%2,52715,36128.52%
F231208C000110002023-12-05 1:40PM EST11.000.030.020.03-0.03-50.00%5,41313,41832.81%
F231208C000115002023-12-05 12:28PM EST11.500.010.000.01-0.01-50.00%4378,69345.31%
F231208C000120002023-12-04 3:59PM EST12.000.010.000.010.00-1082,09356.25%
F231208C000125002023-12-01 3:59PM EST12.500.010.000.000.00-81,34350.00%
F231208C000130002023-12-04 11:18AM EST13.000.010.000.000.00-150550.00%
F231208C000135002023-11-20 9:44AM EST13.500.010.000.000.00-401,05950.00%
F231208C000140002023-12-01 9:40AM EST14.000.010.000.000.00-523550.00%
F231208C000145002023-11-15 12:42PM EST14.500.010.000.000.00-132550.00%
F231208C000150002023-12-05 10:11AM EST15.000.010.000.000.00-116650.00%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F231208P000050002023-11-30 3:20PM EST5.000.010.000.000.00--150.00%
F231208P000065002023-11-15 12:58PM EST6.500.010.000.000.00-55750.00%
F231208P000070002023-11-01 12:17PM EST7.000.020.000.160.00-33275.00%
F231208P000075002023-11-10 1:36PM EST7.500.010.000.010.00-3064143.75%
F231208P000080002023-12-01 9:57AM EST8.000.010.000.000.00-101,13950.00%
F231208P000085002023-11-27 12:35PM EST8.500.010.000.000.00-51,51450.00%
F231208P000090002023-12-04 3:59PM EST9.000.010.000.000.00-21,10350.00%
F231208P000095002023-12-05 10:33AM EST9.500.010.000.000.00-195,08525.00%
F231208P000100002023-12-05 12:31PM EST10.000.020.010.02+0.01+100.00%1,5396,53443.75%
F231208P000105002023-12-05 1:40PM EST10.500.080.080.09+0.01+14.29%4,6498,12532.81%
F231208P000110002023-12-05 1:14PM EST11.000.430.410.43+0.06+16.22%4116,54941.41%
F231208P000115002023-12-05 12:29PM EST11.500.870.890.91+0.07+8.75%2414756.25%
F231208P000120002023-12-04 11:03AM EST12.001.281.381.410.00-214575.00%
F231208P000125002023-12-05 9:31AM EST12.501.851.891.91-0.26-12.32%1096.88%
F231208P000130002023-12-05 10:42AM EST13.002.412.382.42+0.13+5.70%13115.63%
F231208P000140002023-11-30 10:07AM EST14.003.583.353.450.00-58146.88%
F231208P000145002023-12-05 9:31AM EST14.503.843.853.95-0.62-13.90%10162.50%
F231208P000150002023-12-04 10:09AM EST15.004.264.354.450.00-31175.00%
F231208P000160002023-11-29 9:50AM EST16.005.205.355.450.00--1201.56%
F231208P000190002023-11-29 9:50AM EST19.008.208.358.450.00--0268.75%
F231208P000200002023-11-16 9:48AM EST20.009.659.359.450.00--0287.50%