U.S. markets close in 4 hours 15 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
13.80-0.03 (-0.22%)
A partir del 11:45AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F250620C000021702024-07-01 10:51AM EDT2.1710.9310.3512.850.00-110266.80%
F250620C000023502024-01-30 4:27PM EDT2.359.450.000.000.00-340.00%
F250620C000030002023-02-09 4:06PM EDT3.0010.500.000.000.00-2580.00%
F250620C000041702024-07-12 1:56PM EDT4.1710.007.5511.800.00-12664.84%
F250620C000043502024-02-14 2:55PM EDT4.357.150.000.000.00-30260.00%
F250620C000048202024-07-11 10:03AM EDT4.828.607.7510.150.00-5531139.75%
F250620C000050002024-02-12 11:49AM EDT5.007.750.000.000.00-65050.00%
F250620C000071702024-07-24 11:13AM EDT7.176.666.356.80+0.06+0.91%3789749.22%
F250620C000073502024-02-13 11:19AM EDT7.355.270.000.000.00-19350.00%
F250620C000080002023-02-09 10:32AM EDT8.006.000.000.000.00-607710.00%
F250620C000091702024-07-23 3:48PM EDT9.174.864.755.250.00-621,40251.61%
F250620C000093502024-02-12 4:00PM EDT9.354.050.000.000.00-14920,6950.00%
F250620C000098202024-07-24 9:31AM EDT9.824.303.855.00-0.10-2.27%11,62957.47%
F250620C000100002024-02-14 2:21PM EDT10.003.190.000.000.00-302,3140.00%
F250620C000111702024-07-24 10:32AM EDT11.173.153.203.30-0.12-3.67%273,58535.35%
F250620C000113502024-02-14 3:22PM EDT11.352.420.000.000.00-193,4900.00%
F250620C000120002023-02-09 4:23PM EDT12.003.410.000.000.00-309010.00%
F250620C000141702024-07-24 11:29AM EDT14.171.591.551.62+0.01+0.63%58124,73833.94%
F250620C000143502024-02-14 4:21PM EDT14.351.160.000.000.00-21113,2911.56%
F250620C000148202024-07-23 3:43PM EDT14.821.321.251.370.00-1588,37433.84%
F250620C000150002024-02-14 4:49PM EDT15.000.990.000.000.00-2145,9213.13%
F250620C000161702024-07-24 10:39AM EDT16.170.870.850.99-0.06-6.45%2212,56434.42%
F250620C000163502024-02-13 11:12AM EDT16.350.760.000.000.00-197,4796.25%
F250620C000170002023-02-09 4:39PM EDT17.001.600.000.000.00-759206.25%
F250620C000191702024-07-24 10:43AM EDT19.170.400.350.42+0.03+8.11%265,07633.89%
F250620C000193502024-02-14 2:30PM EDT19.350.210.000.000.00-71,7366.25%
F250620C000198202024-07-23 3:53PM EDT19.820.330.290.460.00-4,3508,05237.06%
F250620C000200002024-02-14 10:53AM EDT20.000.300.000.000.00-544,00912.50%
F250620C000211702024-07-23 9:51AM EDT21.170.210.160.340.00-13,60737.45%
F250620C000213502024-02-12 10:30AM EDT21.350.190.000.000.00-10078812.50%
F250620C000220002023-02-09 4:25PM EDT22.000.710.000.000.00-4987512.50%
F250620C000241702024-07-23 10:21AM EDT24.170.100.090.170.00-128,58337.89%
F250620C000243502024-02-14 2:31PM EDT24.350.130.000.000.00-5327,60212.50%
F250620C000298202024-07-24 9:35AM EDT29.820.060.040.080.00-293,51241.80%
F250620C000300002024-02-14 12:03PM EDT30.000.070.000.000.00-691,18225.00%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F250620P000021702024-07-18 9:49AM EDT2.170.040.000.050.00-18,54590.63%
F250620P000023502024-02-14 10:58AM EDT2.350.030.000.000.00-2206,83650.00%
F250620P000030002023-02-08 10:41AM EDT3.000.100.000.000.00-109250.00%
F250620P000041702024-07-23 3:28PM EDT4.170.040.001.000.00-21,377113.09%
F250620P000043502024-02-14 12:55PM EDT4.350.120.000.000.00-41,24225.00%
F250620P000048202024-07-24 9:44AM EDT4.820.050.000.100.00-124,24358.20%
F250620P000050002024-02-07 4:45PM EDT5.000.100.000.000.00-1,5001,52525.00%
F250620P000071702024-07-24 9:33AM EDT7.170.100.090.110.00-167,02444.53%
F250620P000073502024-02-14 11:32AM EDT7.350.280.000.000.00-13,67212.50%
F250620P000080002023-02-06 3:56PM EDT8.000.720.000.000.00-1152912.50%
F250620P000091702024-07-23 10:39AM EDT9.170.270.210.350.00-80038,40041.75%
F250620P000093502024-02-14 3:34PM EDT9.350.630.000.000.00-421,39012.50%
F250620P000098202024-07-24 9:31AM EDT9.820.390.330.41+0.05+14.71%2236,71638.67%
F250620P000100002024-02-13 2:44PM EDT10.000.840.000.000.00-11517,5926.25%
F250620P000111702024-07-24 11:26AM EDT11.170.670.630.68+0.06+9.84%20348,06435.60%
F250620P000113502024-02-14 12:08PM EDT11.351.290.000.000.00-135,0156.25%
F250620P000120002023-02-09 3:06PM EDT12.002.100.000.000.00-324,1163.13%
F250620P000141702024-07-24 11:30AM EDT14.171.921.871.92+0.11+6.04%1,55014,75232.62%
F250620P000143502024-02-07 2:12PM EDT14.352.890.000.000.00-1,4004,1410.00%
F250620P000148202024-07-23 10:05AM EDT14.822.342.242.360.00-2,0053,40833.30%
F250620P000150002024-02-12 11:22AM EDT15.003.150.000.000.00-361,0770.00%
F250620P000161702024-07-24 10:05AM EDT16.173.303.153.30+0.05+1.54%6013,73333.25%
F250620P000163502024-02-09 10:58AM EDT16.353.150.000.000.00-12,0600.00%
F250620P000170002023-02-09 12:51PM EDT17.004.620.000.000.00-30670.00%
F250620P000191702024-07-23 10:40AM EDT19.175.705.605.750.00-1745,51532.81%
F250620P000193502023-08-14 10:51AM EDT19.357.356.606.700.00-119650.49%
F250620P000198202024-07-22 9:50AM EDT19.826.156.206.550.00-5991,29538.97%
F250620P000200002023-10-27 1:12PM EDT20.009.959.509.650.00-1097.31%
F250620P000211702024-07-10 3:16PM EDT21.178.107.458.000.00-1145.65%
F250620P000213502023-11-24 11:21AM EDT21.3510.848.9510.400.00-1078.10%
F250620P000220002023-02-09 1:45PM EDT22.008.650.000.000.00-240.00%
F250620P000241702024-03-18 12:07AM EDT24.1712.28--0.00---0.00%
F250620P000243502023-12-21 2:03PM EDT24.3512.2812.2014.400.00-1199.17%
F250620P000298202024-02-06 11:06AM EDT29.8218.3516.7017.950.00--082.28%
F250620P000300002024-02-06 11:06AM EDT30.0018.350.000.000.00-550.00%