U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
12.08-0.03 (-0.25%)
Al cierre: 04:00PM EDT
12.09 +0.01 (+0.08%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F261218C000028202024-06-06 2:05PM EDT2.829.257.009.450.00-149464.45%
F261218C000030002024-02-14 2:55PM EDT3.009.250.000.000.00-15170.00%
F261218C000048202024-06-12 1:14PM EDT4.827.377.008.55-0.33-4.29%31,38856.64%
F261218C000050002024-02-09 1:30PM EDT5.007.650.000.000.00-23460.00%
F261218C000078202024-06-12 9:32AM EDT7.825.004.554.80+0.30+6.38%131432.28%
F261218C000080002024-02-14 12:49PM EDT8.005.000.000.000.00-41130.00%
F261218C000098202024-06-11 12:50PM EDT9.823.603.303.550.00-31,05932.79%
F261218C000100002024-02-14 1:25PM EDT10.003.900.000.000.00-15380.00%
F261218C000118202024-06-12 1:26PM EDT11.822.462.412.54-0.04-1.60%1473,70832.15%
F261218C000120002024-02-14 1:59PM EDT12.002.850.000.000.00-28470.00%
F261218C000148202024-06-12 3:14PM EDT14.821.481.451.50-0.05-3.27%242,89331.52%
F261218C000150002024-02-14 4:54PM EDT15.001.660.000.000.00-1231,5363.13%
F261218C000168202024-06-12 2:44PM EDT16.820.951.021.12-0.17-15.18%254,07632.25%
F261218C000170002024-02-14 11:20AM EDT17.001.240.000.000.00-1,4721,9046.25%
F261218C000198202024-06-12 2:28PM EDT19.820.610.450.69-0.03-4.69%384,52932.28%
F261218C000200002024-02-14 12:04PM EDT20.000.750.000.000.00-13126.25%
F261218C000218202024-06-12 9:32AM EDT21.820.490.410.70+0.04+8.89%238735.94%
F261218C000220002024-02-14 4:45PM EDT22.000.550.000.000.00-282336.25%
F261218C000248202024-06-12 12:09PM EDT24.820.300.250.37+0.02+7.14%372633.64%
F261218C000250002024-02-12 1:53PM EDT25.000.520.000.000.00-13112.50%
Opciones de ventapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F261218P000028202024-06-11 1:05PM EDT2.820.100.080.170.00-244958.40%
F261218P000030002024-02-07 11:22AM EDT3.000.180.000.000.00-11725.00%
F261218P000048202024-06-12 2:42PM EDT4.820.310.260.32+0.04+14.81%711548.63%
F261218P000050002024-02-13 4:50PM EDT5.000.320.000.000.00-81312.50%
F261218P000078202024-06-12 3:57PM EDT7.820.770.720.79+0.01+1.32%15218,48238.09%
F261218P000080002024-02-13 2:44PM EDT8.000.840.000.000.00-1154796.25%
F261218P000098202024-06-12 12:26PM EDT9.821.361.321.42+0.01+0.74%16,41934.94%
F261218P000100002024-02-14 1:33PM EDT10.001.500.000.000.00-101653.13%
F261218P000118202024-06-12 3:33PM EDT11.822.202.142.24+0.06+2.80%8615,01031.64%
F261218P000120002024-02-13 1:44PM EDT12.002.030.000.000.00-156380.20%
F261218P000148202024-05-30 12:45PM EDT14.824.103.853.950.00-13927.69%
F261218P000150002024-02-08 1:06PM EDT15.003.900.000.000.00-5160.00%
F261218P000168202024-06-04 9:34AM EDT16.824.954.756.950.00-17546.97%
F261218P000170002024-02-12 11:24AM EDT17.005.450.000.000.00-1240.00%
F261218P000198202024-06-12 12:06PM EDT19.827.757.258.80+0.30+4.03%113738.18%
F261218P000200002024-02-07 10:35AM EDT20.007.570.000.000.00-150.00%
F261218P000218202024-05-16 10:10AM EDT21.829.467.4010.350.00-101434.42%
F261218P000220002024-02-12 4:24PM EDT22.009.150.000.000.00-30460.00%
F261218P000248202024-05-06 1:39PM EDT24.8212.4511.7013.300.00-1037.84%