U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
11.94+0.16 (+1.36%)
Al cierre: 04:00PM EDT
11.91 -0.03 (-0.25%)
Fuera de horario: 05:56PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240628C000050002024-06-14 12:17PM EDT5.006.656.858.050.00--10547.66%
F240628C000070002024-06-12 2:44PM EDT7.005.104.905.450.00-21287.50%
F240628C000080002024-06-13 10:46AM EDT8.003.933.905.850.00-22397.27%
F240628C000090002024-06-14 10:05AM EDT9.002.701.474.750.00-430160.16%
F240628C000095002024-06-07 9:48AM EDT9.502.550.832.670.00-228152.34%
F240628C000100002024-06-20 2:01PM EDT10.001.871.713.85+0.04+2.19%259239.06%
F240628C000105002024-06-20 1:44PM EDT10.501.310.431.69-0.01-0.76%223108.98%
F240628C000110002024-06-20 3:17PM EDT11.000.960.931.00+0.13+15.66%5424047.66%
F240628C000115002024-06-20 3:58PM EDT11.500.500.490.52+0.12+31.58%1,1301,14232.42%
F240628C000120002024-06-20 3:59PM EDT12.000.150.150.17+0.03+25.00%9,77512,26726.56%
F240628C000125002024-06-20 3:59PM EDT12.500.040.030.04+0.01+33.33%3,48911,71927.74%
F240628C000130002024-06-20 3:46PM EDT13.000.020.010.02+0.01+100.00%2575,98635.94%
F240628C000135002024-06-20 2:42PM EDT13.500.010.000.010.00-291,19042.19%
F240628C000140002024-06-17 10:40AM EDT14.000.010.000.010.00-851751.56%
F240628C000145002024-06-20 12:48PM EDT14.500.010.000.010.00-123656.25%
F240628C000150002024-06-14 9:34AM EDT15.000.020.000.010.00-144062.50%
F240628C000155002024-05-28 10:19AM EDT15.500.010.000.010.00-1371.88%
F240628C000160002024-05-23 10:15AM EDT16.000.010.001.100.00--16224.61%
F240628C000165002024-05-20 10:37AM EDT16.500.010.000.070.00--1114.06%
F240628C000170002024-06-04 3:53PM EDT17.000.010.000.070.00-19121.88%
F240628C000180002024-06-13 11:53AM EDT18.000.070.000.040.00-11126.56%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240628P000050002024-06-10 11:36AM EDT5.000.010.000.010.00-2120218.75%
F240628P000085002024-06-10 10:31AM EDT8.500.020.000.020.00-416103.13%
F240628P000090002024-06-14 9:50AM EDT9.000.010.000.470.00-5161178.13%
F240628P000095002024-06-14 2:02PM EDT9.500.020.000.020.00-15041771.88%
F240628P000100002024-06-20 11:12AM EDT10.000.010.000.010.00-41,12353.13%
F240628P000105002024-06-20 12:48PM EDT10.500.010.000.02-0.01-50.00%945,27250.78%
F240628P000110002024-06-20 3:48PM EDT11.000.010.010.02-0.01-50.00%5051135.16%
F240628P000115002024-06-20 3:58PM EDT11.500.050.040.05-0.03-37.50%2,6783,54126.56%
F240628P000120002024-06-20 3:59PM EDT12.000.200.190.21-0.11-35.48%8,3738,75223.83%
F240628P000125002024-06-20 3:54PM EDT12.500.580.560.60-0.14-19.44%2622,35127.74%
F240628P000130002024-06-20 3:41PM EDT13.001.080.741.18-0.11-9.24%3258260.55%
F240628P000135002024-06-20 11:48AM EDT13.501.761.301.87-0.08-4.35%1350.00%
F240628P000140002024-06-14 12:47PM EDT14.002.220.543.150.00-20241.80%
F240628P000145002024-06-17 3:17PM EDT14.502.631.004.700.00-471495138.67%
F240628P000150002024-06-11 10:43AM EDT15.002.733.005.200.00-10269.34%
F240628P000155002024-06-20 10:49AM EDT15.503.793.505.70-0.56-12.87%42284.77%