U.S. markets open in 1 hour 17 minutes

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
12.23+0.39 (+3.29%)
Al cierre: 04:00PM EDT
12.22 -0.01 (-0.08%)
Antes de la apertura del mercado: 08:13AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F260116C000028202024-06-10 12:32PM EDT2.829.700.000.000.00-3280.00%
F260116C000030002024-02-14 4:17PM EDT3.009.750.000.000.00-414190.00%
F260116C000048202024-06-24 1:33PM EDT4.827.340.000.000.00-18620.00%
F260116C000050002024-02-13 4:33PM EDT5.007.570.000.000.00-11,6680.00%
F260116C000078202024-06-21 3:57PM EDT7.824.300.000.000.00-21,6010.00%
F260116C000080002024-02-14 10:30AM EDT8.004.950.000.000.00-11,9610.00%
F260116C000098202024-06-24 3:43PM EDT9.823.190.000.000.00-254,6790.00%
F260116C000100002024-02-14 1:12PM EDT10.003.430.000.000.00-116,0140.00%
F260116C000118202024-06-24 3:19PM EDT11.821.980.000.000.00-2811,2490.00%
F260116C000120002024-02-14 4:47PM EDT12.002.350.000.000.00-559,7090.00%
F260116C000148202024-06-24 3:39PM EDT14.820.970.000.000.00-11819,7253.13%
F260116C000150002024-02-14 4:51PM EDT15.001.260.000.000.00-3910,9043.13%
F260116C000168202024-06-24 2:28PM EDT16.820.530.000.000.00-4010,0866.25%
F260116C000170002024-02-14 4:40PM EDT17.000.850.000.000.00-125,2786.25%
F260116C000198202024-06-24 2:09PM EDT19.820.260.000.000.00-3010,67512.50%
F260116C000200002024-02-14 1:04PM EDT20.000.440.000.000.00-310,10012.50%
F260116C000218202024-06-24 9:53AM EDT21.820.170.000.000.00-1122,90312.50%
F260116C000220002024-02-14 12:06PM EDT22.000.310.000.000.00-514,09912.50%
F260116C000248202024-06-24 2:36PM EDT24.820.110.000.000.00-601,23712.50%
F260116C000250002024-02-13 3:05PM EDT25.000.200.000.000.00--412.50%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F260116P000028202024-06-24 2:29PM EDT2.820.060.000.000.00-12,59125.00%
F260116P000030002024-02-08 4:50PM EDT3.000.100.000.000.00-41,50625.00%
F260116P000048202024-06-18 12:19PM EDT4.820.140.000.000.00-1,00016,58125.00%
F260116P000050002024-02-09 1:33PM EDT5.000.260.000.000.00-215,77812.50%
F260116P000078202024-06-24 12:08PM EDT7.820.420.000.000.00-1414,71212.50%
F260116P000080002024-02-12 3:38PM EDT8.000.550.000.000.00-357,9296.25%
F260116P000098202024-06-24 2:15PM EDT9.820.840.000.000.00-1028,9226.25%
F260116P000100002024-02-14 11:03AM EDT10.001.130.000.000.00-115,2343.13%
F260116P000118202024-06-24 10:09AM EDT11.821.720.000.000.00-121,3970.78%
F260116P000120002024-02-14 1:42PM EDT12.001.860.000.000.00-25,1290.39%
F260116P000148202024-06-18 12:43PM EDT14.823.600.000.000.00-39,7160.00%
F260116P000150002024-02-13 11:18AM EDT15.003.650.000.000.00-225,1510.00%
F260116P000168202024-05-20 10:16AM EDT16.824.855.255.500.00-18669036.28%
F260116P000170002024-01-19 12:56PM EDT17.006.300.000.000.00-97910.00%
F260116P000198202024-06-24 3:33PM EDT19.827.650.000.000.00-10250.00%
F260116P000200002024-02-12 4:26PM EDT20.007.250.000.000.00-301350.00%
F260116P000218202024-01-23 1:37PM EDT21.8210.757.959.800.00--332.03%
F260116P000220002024-01-23 1:37PM EDT22.0010.750.000.000.00-250.00%
F260116P000248202024-05-16 10:13AM EDT24.8212.5311.6014.000.00-10064.75%