U.S. markets closed

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
13.98-0.57 (-3.92%)
Al cierre: 04:01PM EDT
13.99 +0.01 (+0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor2 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240802C000050002024-06-18 3:38PM EDT5.006.808.4011.600.00--4647.27%
F240802C000080002024-06-27 2:54PM EDT8.004.265.608.000.00-110363.28%
F240802C000085002024-06-25 10:50AM EDT8.503.605.107.600.00-20342.97%
F240802C000090002024-07-12 10:41AM EDT9.004.954.606.050.00-111221.09%
F240802C000095002024-06-28 10:07AM EDT9.503.004.106.500.00-11281.64%
F240802C000100002024-07-17 11:25AM EDT10.004.003.405.45-0.50-11.11%125198.44%
F240802C000105002024-07-09 12:55PM EDT10.502.573.105.600.00-110240.63%
F240802C000110002024-07-16 2:47PM EDT11.003.402.524.150.00-124145.12%
F240802C000115002024-07-19 1:04PM EDT11.502.592.384.65-1.21-31.84%75121214.84%
F240802C000120002024-07-19 3:36PM EDT12.002.071.862.48-0.66-24.18%5868785.16%
F240802C000125002024-07-19 2:14PM EDT12.501.581.521.68-0.55-25.82%1451,68958.79%
F240802C000130002024-07-19 3:56PM EDT13.001.140.931.22-0.50-30.49%8052,95459.96%
F240802C000135002024-07-19 3:05PM EDT13.500.790.540.83-0.36-31.30%1162,23153.91%
F240802C000140002024-07-19 3:58PM EDT14.000.530.500.54-0.23-30.26%5091,77650.39%
F240802C000145002024-07-19 3:59PM EDT14.500.320.300.35-0.32-50.00%5441,22450.98%
F240802C000150002024-07-19 3:49PM EDT15.000.210.170.19-0.19-47.50%1,4692,13950.00%
F240802C000155002024-07-19 3:08PM EDT15.500.130.080.12-0.08-38.10%25455850.59%
F240802C000160002024-07-19 3:56PM EDT16.000.070.060.07-0.08-53.33%1,1681,95053.91%
F240802C000165002024-07-19 3:33PM EDT16.500.040.030.05-0.04-50.00%2890055.86%
F240802C000170002024-07-19 3:17PM EDT17.000.030.020.05-0.03-50.00%224161.72%
F240802C000175002024-07-15 3:50PM EDT17.500.020.000.260.00-5592.97%
Opciones de ventapor2 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240802P000090002024-07-12 1:21PM EDT9.000.020.000.030.00--2110.94%
F240802P000095002024-07-16 1:48PM EDT9.500.070.000.180.00-5105137.50%
F240802P000100002024-07-15 11:48AM EDT10.000.010.000.610.00-10223173.44%
F240802P000105002024-07-16 11:36AM EDT10.500.010.000.010.00-397965.63%
F240802P000110002024-07-19 1:48PM EDT11.000.040.010.04-0.05-55.56%134471.09%
F240802P000115002024-07-19 12:34PM EDT11.500.020.010.04-0.01-33.33%21,54960.16%
F240802P000120002024-07-19 3:52PM EDT12.000.050.040.05+0.01+25.00%723,87155.86%
F240802P000125002024-07-19 3:42PM EDT12.500.080.080.10+0.01+14.29%1,4251,65753.52%
F240802P000130002024-07-19 3:53PM EDT13.000.170.170.18+0.09+112.50%2,4871,99451.95%
F240802P000135002024-07-19 3:59PM EDT13.500.320.260.34+0.17+113.33%3723,47852.93%
F240802P000140002024-07-19 3:56PM EDT14.000.560.510.57+0.26+86.67%2,6123,70250.39%
F240802P000145002024-07-19 3:58PM EDT14.500.850.591.00+0.23+37.10%29694366.21%
F240802P000150002024-07-19 3:57PM EDT15.001.221.161.42+0.38+45.24%14842460.35%
F240802P000155002024-07-19 10:28AM EDT15.501.301.301.67+0.10+8.33%81258.20%
F240802P000160002024-07-17 3:00PM EDT16.002.101.273.15+0.40+23.53%11874.61%
F240802P000170002024-06-25 2:46PM EDT17.004.402.455.100.00-10163.67%