U.S. markets close in 5 hours 44 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
11.34-2.34 (-17.08%)
A partir del 10:16AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F241220C000048202024-05-02 10:47AM EDT4.827.596.908.450.00-10191.41%
F241220C000050002024-02-13 3:12PM EDT5.007.600.000.000.00-100.00%
F241220C000060002024-07-18 3:32PM EDT6.008.555.007.100.00-228122.07%
F241220C000078202024-07-25 9:58AM EDT7.823.693.653.75-2.86-43.66%82250.68%
F241220C000080002024-02-07 10:49AM EDT8.004.550.000.000.00-100.00%
F241220C000098202024-07-25 9:58AM EDT9.821.961.932.01-2.14-52.20%6031,07040.72%
F241220C000100002024-02-13 3:13PM EDT10.003.000.000.000.00-241,0210.00%
F241220C000118202024-07-25 9:56AM EDT11.820.780.770.82-1.45-65.02%1,7674,34935.55%
F241220C000120002024-02-14 1:39PM EDT12.001.760.000.000.00-51,0683.13%
F241220C000130002024-07-25 10:01AM EDT13.000.410.410.42-1.04-71.23%1,88235,35633.99%
F241220C000148202024-07-25 9:59AM EDT14.820.140.150.16-0.53-79.10%1,13532,41134.86%
F241220C000150002024-02-14 4:16PM EDT15.000.650.000.000.00-1883,07112.50%
F241220C000168202024-07-25 9:57AM EDT16.820.060.060.07-0.21-77.78%99618,46237.70%
F241220C000170002024-02-14 3:44PM EDT17.000.330.000.000.00-111,25812.50%
F241220C000180002024-07-25 10:00AM EDT18.000.040.030.04-0.13-76.47%65613,38938.28%
F241220C000198202024-07-25 9:34AM EDT19.820.100.000.06+0.02+25.00%110,84247.85%
F241220C000200002024-02-13 12:44PM EDT20.000.140.000.000.00-256025.00%
F241220C000218202024-07-25 9:35AM EDT21.820.050.000.060.00-101,83154.10%
F241220C000220002024-02-14 2:48PM EDT22.000.070.000.000.00-1022725.00%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F241220P000028202024-05-07 11:42AM EDT2.820.020.000.070.00-113110.94%
F241220P000048202024-07-19 2:04PM EDT4.820.030.000.03+0.01+100.00%5038560.94%
F241220P000050002024-02-08 4:37PM EDT5.000.060.000.000.00-3024025.00%
F241220P000060002024-07-24 9:39AM EDT6.000.030.010.080.00-103256.25%
F241220P000078202024-07-25 9:53AM EDT7.820.100.100.11+0.07+175.00%4818,88043.56%
F241220P000080002024-02-13 3:50PM EDT8.000.220.000.000.00-37,89112.50%
F241220P000098202024-07-25 9:57AM EDT9.820.410.390.41+0.28+215.38%37621,92836.72%
F241220P000100002024-02-14 4:49PM EDT10.000.510.000.000.00-2981,1166.25%
F241220P000118202024-07-25 10:00AM EDT11.821.191.221.24+0.77+167.39%58347,25333.11%
F241220P000120002024-02-14 1:20PM EDT12.001.190.000.000.00-35,5280.00%
F241220P000130002024-07-25 9:56AM EDT13.002.011.982.19+1.16+136.47%42413,35437.89%
F241220P000148202024-07-25 9:44AM EDT14.823.603.553.60+1.74+93.55%731,40931.54%
F241220P000150002024-02-13 1:44PM EDT15.003.780.000.000.00-107300.00%
F241220P000168202024-07-25 9:41AM EDT16.825.605.456.10+2.10+60.00%534,39453.42%
F241220P000170002024-02-13 1:44PM EDT17.005.690.000.000.00-4561,3490.00%
F241220P000180002024-07-24 2:21PM EDT18.006.335.057.10+1.68+36.13%13,32067.09%
F241220P000198202024-07-25 9:37AM EDT19.828.307.108.95+2.79+50.64%2476.95%
F241220P000200002024-02-09 1:47PM EDT20.007.460.000.000.00--00.00%
F241220P000218202024-05-30 3:19PM EDT21.8210.158.059.900.00-110.00%