U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
11.71-0.23 (-1.93%)
Al cierre: 04:00PM EDT
11.69 -0.02 (-0.17%)
Fuera de horario: 07:16PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240614C000050002024-06-14 3:46PM EDT5.006.696.657.20-0.36-5.11%431,243.75%
F240614C000070002024-06-12 9:32AM EDT7.005.294.656.450.00-111,350.00%
F240614C000080002024-06-14 3:56PM EDT8.003.303.653.80-0.60-15.38%512362.50%
F240614C000085002024-06-13 10:46AM EDT8.503.432.983.300.00-21445.31%
F240614C000090002024-06-14 12:25PM EDT9.002.612.242.92-0.36-12.12%111492.19%
F240614C000095002024-06-07 10:37AM EDT9.502.551.962.450.00-51440.63%
F240614C000100002024-06-14 3:11PM EDT10.001.691.661.79-0.20-10.58%460168.75%
F240614C000105002024-06-14 2:08PM EDT10.501.180.931.43-0.27-18.62%514282.81%
F240614C000110002024-06-14 3:49PM EDT11.000.660.570.90-0.31-31.96%14343492.19%
F240614C000115002024-06-14 3:59PM EDT11.500.200.170.26-0.25-55.56%3,1431,24553.13%
F240614C000120002024-06-14 3:56PM EDT12.000.010.000.01-0.04-80.00%3,66717,13635.94%
F240614C000125002024-06-14 3:56PM EDT12.500.010.000.000.00-54136,36550.00%
F240614C000130002024-06-14 1:16PM EDT13.000.010.000.010.00-2411,29096.88%
F240614C000135002024-06-14 3:55PM EDT13.500.010.000.000.00-222,16350.00%
F240614C000140002024-06-11 9:59AM EDT14.000.010.000.000.00-5188150.00%
F240614C000145002024-06-10 10:07AM EDT14.500.010.000.010.00-40401181.25%
F240614C000150002024-06-13 2:52PM EDT15.000.010.000.010.00-2355200.00%
F240614C000155002024-05-28 12:12PM EDT15.500.010.000.010.00-226225.00%
F240614C000160002024-05-17 1:09PM EDT16.000.010.000.010.00-131131250.00%
F240614C000165002024-06-10 10:32AM EDT16.500.010.000.010.00-22275.00%
F240614C000170002024-06-11 9:33AM EDT17.000.010.000.010.00-24287.50%
F240614C000180002024-06-13 2:48PM EDT18.000.010.000.000.00-133100.00%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240614P000050002024-06-10 10:32AM EDT5.000.010.000.010.00-120650.00%
F240614P000085002024-05-16 11:35AM EDT8.500.010.000.000.00--14150.00%
F240614P000090002024-06-13 11:25AM EDT9.000.010.000.010.00-1501225.00%
F240614P000095002024-05-28 1:51PM EDT9.500.010.000.010.00-12378181.25%
F240614P000100002024-06-10 9:52AM EDT10.000.010.000.010.00-1478143.75%
F240614P000105002024-06-14 2:32PM EDT10.500.010.000.010.00-4346106.25%
F240614P000110002024-06-14 3:58PM EDT11.000.010.000.010.00-432,54465.63%
F240614P000115002024-06-14 3:40PM EDT11.500.010.000.010.00-1,0964,37328.13%
F240614P000120002024-06-14 3:58PM EDT12.000.300.230.36+0.19+172.73%2,55812,87871.88%
F240614P000125002024-06-14 3:55PM EDT12.500.800.580.90+0.24+42.86%1,0934,284151.56%
F240614P000130002024-06-14 2:29PM EDT13.001.330.652.82+0.28+26.67%1232371.09%
F240614P000135002024-06-14 2:26PM EDT13.501.700.882.23+0.17+11.11%241425.00%
F240614P000140002024-06-12 2:31PM EDT14.001.850.893.750.00-310209.38%
F240614P000145002024-06-10 10:05AM EDT14.502.111.384.250.00-10231.25%
F240614P000150002024-06-12 10:51AM EDT15.002.852.185.350.00-20584.38%
F240614P000155002024-06-14 10:41AM EDT15.503.932.455.85+0.61+18.37%48562.50%
F240614P000165002024-06-13 2:50PM EDT16.504.543.406.100.00-101,091.41%
F240614P000170002024-05-06 9:43AM EDT17.003.824.855.950.00-10482.81%