U.S. markets closed

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
14.03+0.56 (+4.16%)
Al cierre: 04:00PM EDT
14.03 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240920C000028202024-05-20 9:48AM EDT2.829.308.859.250.00-140.00%
F240920C000030002024-01-22 12:05PM EDT3.008.230.000.000.00-210.00%
F240920C000038202024-05-29 2:19PM EDT3.827.787.0010.550.00-48235.55%
F240920C000040002024-01-22 11:50AM EDT4.007.220.000.000.00-100.00%
F240920C000048202024-06-24 10:14AM EDT4.827.368.1010.650.00-12162.89%
F240920C000050002024-02-07 10:32AM EDT5.007.700.000.000.00-1020.00%
F240920C000058202024-07-03 12:04PM EDT5.826.997.959.550.00-14191.21%
F240920C000068202024-07-02 9:37AM EDT6.826.136.357.350.00-1512110.55%
F240920C000070002024-02-08 10:44AM EDT7.005.650.000.000.00-240.00%
F240920C000078202024-07-08 10:39AM EDT7.825.204.907.200.00-140175.20%
F240920C000080002024-02-01 4:18PM EDT8.004.150.000.000.00-3700.00%
F240920C000088202024-07-12 1:09PM EDT8.824.854.855.30-0.15-3.00%123169.14%
F240920C000090002024-02-13 3:45PM EDT9.003.640.000.000.00-10240.00%
F240920C000098202024-07-12 3:37PM EDT9.824.354.154.40+0.70+19.18%17979951.56%
F240920C000100002024-02-14 1:37PM EDT10.002.710.000.000.00-465200.00%
F240920C000108202024-07-12 1:48PM EDT10.823.322.293.95+0.57+20.73%431,23890.23%
F240920C000110002024-02-14 3:39PM EDT11.002.100.000.000.00-207280.00%
F240920C000118202024-07-12 3:51PM EDT11.822.342.062.36+0.56+31.46%1,04115,06036.52%
F240920C000120002024-02-14 4:59PM EDT12.001.470.000.000.00-2197,3440.00%
F240920C000128202024-07-12 3:59PM EDT12.821.471.411.50+0.40+37.38%1,80632,49631.74%
F240920C000130002024-02-14 4:57PM EDT13.000.990.000.000.00-6966,8360.00%
F240920C000138202024-07-12 3:59PM EDT13.820.810.800.83+0.28+52.83%18,06136,48329.59%
F240920C000140002024-02-14 4:57PM EDT14.000.640.000.000.00-743,5800.00%
F240920C000148202024-07-12 3:59PM EDT14.820.380.380.41+0.16+72.73%3,84516,32429.30%
F240920C000150002024-02-14 4:41PM EDT15.000.430.000.000.00-414,4226.25%
F240920C000158202024-07-12 3:59PM EDT15.820.170.170.19+0.07+70.00%8,2135,23429.88%
F240920C000160002024-02-14 4:35PM EDT16.000.260.000.000.00-1217636.25%
F240920C000168202024-07-12 2:41PM EDT16.820.080.070.09+0.03+60.00%4192,21431.25%
F240920C000170002024-02-14 3:09PM EDT17.000.170.000.000.00-4197612.50%
F240920C000178202024-07-12 3:18PM EDT17.820.040.020.05+0.02+100.00%1301,58533.59%
F240920C000180002024-02-14 4:18PM EDT18.000.110.000.000.00-525412.50%
F240920C000188202024-07-05 12:57PM EDT18.820.020.000.030.00-984035.94%
F240920C000190002024-02-12 3:52PM EDT19.000.110.000.000.00-621612.50%
F240920C000198202024-07-12 1:39PM EDT19.820.020.010.030.00-212,66040.63%
F240920C000200002024-07-11 11:59AM EDT20.000.020.000.040.00-10015143.75%
F240920C000210002024-05-30 12:00PM EDT21.000.020.000.060.00-5551.95%
F240920C000220002024-06-03 2:51PM EDT22.000.010.000.040.00-4052.73%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240920P000028202024-04-25 9:44AM EDT2.820.010.000.020.00-1,5002,011150.00%
F240920P000038202024-03-13 2:57PM EDT3.820.010.000.020.00-66121.88%
F240920P000040002024-01-19 12:43PM EDT4.000.040.000.000.00-32050.00%
F240920P000048202024-04-22 1:36PM EDT4.820.020.000.750.00-2546201.95%
F240920P000050002024-02-12 12:14PM EDT5.000.020.000.000.00-4754650.00%
F240920P000058202024-03-12 2:11PM EDT5.820.040.020.040.00-540498.44%
F240920P000060002024-02-06 11:24AM EDT6.000.070.000.000.00-18240250.00%
F240920P000068202024-07-10 10:11AM EDT6.820.020.010.040.00-1238880.47%
F240920P000070002024-02-12 1:06PM EDT7.000.070.000.000.00-756650.00%
F240920P000078202024-07-09 9:33AM EDT7.820.050.010.040.00-10310,26866.41%
F240920P000080002024-02-14 2:49PM EDT8.000.110.000.000.00-111,58825.00%
F240920P000088202024-07-12 2:27PM EDT8.820.020.000.04-0.01-33.33%1011,64152.34%
F240920P000090002024-02-14 4:57PM EDT9.000.190.000.000.00-5310,96425.00%
F240920P000098202024-07-12 3:59PM EDT9.820.030.020.030.00-5527,94644.53%
F240920P000100002024-02-14 4:50PM EDT10.000.340.000.000.00-57021,52925.00%
F240920P000108202024-07-12 3:20PM EDT10.820.040.040.09-0.03-42.86%28729,17343.16%
F240920P000110002024-02-14 4:50PM EDT11.000.590.000.000.00-4,77910,09312.50%
F240920P000118202024-07-12 3:59PM EDT11.820.110.090.12-0.05-31.25%2,41368,38834.18%
F240920P000120002024-02-14 4:45PM EDT12.000.950.000.000.00-21514,74712.50%
F240920P000128202024-07-12 3:51PM EDT12.820.260.260.29-0.14-35.00%1,43613,74131.74%
F240920P000130002024-02-13 1:55PM EDT13.001.470.000.000.00-35,6136.25%
F240920P000138202024-07-12 3:55PM EDT13.820.630.610.64-0.24-27.59%3,9608,33830.47%
F240920P000140002024-02-08 3:25PM EDT14.001.980.000.000.00-1671760.20%
F240920P000148202024-07-12 3:43PM EDT14.821.161.001.57-0.45-27.95%1461,85145.02%
F240920P000150002024-02-12 2:27PM EDT15.002.540.000.000.00-9861,8310.00%
F240920P000158202024-07-09 11:59AM EDT15.822.281.803.00-0.62-21.38%11,20750.64%
F240920P000160002024-02-12 11:00AM EDT16.003.400.000.000.00-2857950.00%
F240920P000168202024-07-12 3:24PM EDT16.822.792.483.40-0.96-25.60%451,29861.23%
F240920P000170002024-02-13 10:49AM EDT17.004.600.000.000.00-3001,4440.00%
F240920P000178202024-07-12 11:40AM EDT17.823.703.254.65-0.74-16.67%4382.42%
F240920P000180002024-02-13 11:03AM EDT18.005.550.000.000.00-270.00%
F240920P000188202024-05-29 10:48AM EDT18.827.205.206.600.00-20102.54%
F240920P000198202024-06-13 3:13PM EDT19.827.845.706.150.00-1254.88%
F240920P000200002024-01-03 1:32PM EDT20.008.226.959.150.00-11153.81%