U.S. markets closed

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.52-0.29 (-2.46%)
Al cierre: 04:03PM EDT
11.51 -0.02 (-0.13%)
Fuera de horario: 06:39PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220701C000030002022-06-21 11:12AM EDT3.008.608.458.600.00--0575.00%
F220701C000060002022-06-21 10:46AM EDT6.005.555.455.600.00-212287.50%
F220701C000070002022-06-15 1:11PM EDT7.005.304.454.600.00--1225.00%
F220701C000080002022-06-29 10:21AM EDT8.003.513.453.60-0.34-8.83%12104175.00%
F220701C000085002022-06-29 3:05PM EDT8.503.002.983.10-2.10-41.18%141181.25%
F220701C000090002022-06-29 3:05PM EDT9.002.522.472.56-0.88-25.88%263173.44%
F220701C000095002022-06-29 11:49AM EDT9.502.001.972.07-0.53-20.95%862350.00%
F220701C000100002022-06-29 3:57PM EDT10.001.531.481.57-0.37-19.47%5727375.00%
F220701C000105002022-06-29 2:01PM EDT10.501.010.991.07-0.33-24.63%2111059.38%
F220701C000110002022-06-29 3:50PM EDT11.000.580.540.57-0.28-32.56%6801,73153.91%
F220701C000115002022-06-29 3:59PM EDT11.500.210.210.22-0.22-51.16%9,1575,22150.39%
F220701C000120002022-06-29 3:59PM EDT12.000.060.050.06-0.10-62.50%9,83514,17550.78%
F220701C000125002022-06-29 3:59PM EDT12.500.020.010.02-0.02-50.00%3,92719,07756.25%
F220701C000130002022-06-29 3:49PM EDT13.000.010.000.01-0.01-50.00%1,04211,61162.50%
F220701C000135002022-06-29 12:40PM EDT13.500.010.000.010.00-325,33481.25%
F220701C000140002022-06-29 3:17PM EDT14.000.010.000.000.00-94,30750.00%
F220701C000145002022-06-29 1:10PM EDT14.500.010.000.010.00-1341,823112.50%
F220701C000150002022-06-29 3:53PM EDT15.000.010.000.000.00-463,16150.00%
F220701C000155002022-06-29 1:06PM EDT15.500.010.000.000.00-22,18250.00%
F220701C000160002022-06-29 10:03AM EDT16.000.010.000.01-0.02-66.67%11,954150.00%
F220701C000165002022-06-27 9:33AM EDT16.500.010.000.000.00-1049250.00%
F220701C000170002022-06-27 11:35AM EDT17.000.010.000.010.00-3997175.00%
F220701C000175002022-06-22 2:34PM EDT17.500.010.000.010.00-3188187.50%
F220701C000180002022-06-29 3:33PM EDT18.000.010.000.00-0.09-90.00%4012250.00%
F220701C000185002022-06-24 10:11AM EDT18.500.010.000.010.00-3225206.25%
F220701C000190002022-06-27 3:46PM EDT19.000.020.000.010.00-1140212.50%
F220701C000200002022-06-28 2:34PM EDT20.000.010.000.010.00-2123237.50%
F220701C000210002022-05-16 3:30PM EDT21.000.020.000.030.00--75287.50%
F220701C000240002022-06-21 9:43AM EDT24.000.010.000.010.00--2300.00%
F220701C000250002022-06-27 9:32AM EDT25.000.010.000.010.00-161312.50%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220701P000050002022-06-24 3:16PM EDT5.000.010.000.010.00-66375.00%
F220701P000060002022-06-16 10:11AM EDT6.000.010.000.000.00--150.00%
F220701P000070002022-06-17 10:08AM EDT7.000.030.000.010.00-2043225.00%
F220701P000080002022-06-24 9:40AM EDT8.000.010.000.010.00-1211175.00%
F220701P000085002022-06-24 3:30PM EDT8.500.010.000.010.00-22,018150.00%
F220701P000090002022-06-24 10:32AM EDT9.000.010.000.000.00-1146250.00%
F220701P000095002022-06-28 1:25PM EDT9.500.010.000.010.00-155496.88%
F220701P000100002022-06-29 2:33PM EDT10.000.010.000.010.00-1383,42375.00%
F220701P000105002022-06-29 3:56PM EDT10.500.020.010.02+0.01+100.00%1,5753,74764.06%
F220701P000110002022-06-29 3:59PM EDT11.000.040.040.05+0.02+100.00%5,3543,92751.56%
F220701P000115002022-06-29 3:59PM EDT11.500.180.180.20+0.08+80.00%8,0298,73950.39%
F220701P000120002022-06-29 3:59PM EDT12.000.530.520.56+0.20+60.61%12,61912,26452.34%
F220701P000125002022-06-29 3:59PM EDT12.500.990.951.02+0.29+41.43%4372,69971.88%
F220701P000130002022-06-29 2:40PM EDT13.001.471.441.54+0.26+21.49%13398371.88%
F220701P000135002022-06-29 3:45PM EDT13.501.981.952.03+0.30+17.86%5855890.63%
F220701P000140002022-06-29 3:59PM EDT14.002.502.452.53+0.34+15.74%17509106.25%
F220701P000145002022-06-29 3:35PM EDT14.502.992.943.05+0.57+23.55%1061131.25%
F220701P000150002022-06-29 1:07PM EDT15.003.573.453.55+0.37+11.56%1121153.13%
F220701P000155002022-06-29 3:57PM EDT15.503.973.904.05+0.29+7.88%729214.06%
F220701P000160002022-06-29 10:05AM EDT16.004.404.404.55+0.58+15.18%101230.47%
F220701P000165002022-06-29 10:05AM EDT16.504.884.905.05+0.58+13.49%1039246.88%
F220701P000170002022-06-29 9:30AM EDT17.004.945.405.55-0.16-3.14%110262.50%
F220701P000175002022-06-29 9:30AM EDT17.505.425.906.05-0.16-2.87%1111276.56%
F220701P000180002022-06-23 10:03AM EDT18.006.556.406.550.00-30290.63%
F220701P000185002022-06-29 10:04AM EDT18.506.956.907.05-0.10-1.42%130304.69%
F220701P000190002022-06-29 10:04AM EDT19.007.387.407.55-0.22-2.89%120317.19%
F220701P000195002022-06-29 9:42AM EDT19.507.917.908.05+0.46+6.17%120329.69%
F220701P000200002022-06-29 9:42AM EDT20.008.398.408.55-0.21-2.44%120342.19%
F220701P000220002022-06-29 11:36AM EDT22.0010.4510.4010.55+1.10+11.76%240387.50%
F220701P000230002022-06-27 12:10PM EDT23.0010.9511.4011.550.00--0406.25%