U.S. markets open in 3 hours 32 minutes

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.26-0.16 (-1.04%)
Al cierre: 4:02p.m. EDT
15.29 +0.03 (0.20 %)
Antes de la apertura del mercado: 05:44AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210625C000005002021-06-23 2:16PM EDT0.5014.800.000.000.00-200.00%
F210625C000015002021-06-15 1:16PM EDT1.5013.100.000.000.00-100.00%
F210625C000045002021-06-23 10:19AM EDT4.5010.800.000.000.00-100.00%
F210625C000050002021-06-21 2:02PM EDT5.009.810.000.000.00-200.00%
F210625C000065002021-05-21 10:30AM EDT6.506.207.858.200.00-31220.00%
F210625C000070002021-06-21 12:34PM EDT7.008.350.000.000.00-200.00%
F210625C000075002021-05-26 11:05AM EDT7.506.400.000.000.00-300.00%
F210625C000080002021-05-27 12:05PM EDT8.006.800.000.000.00-2000.00%
F210625C000085002021-06-17 10:21AM EDT8.506.550.000.000.00-100.00%
F210625C000090002021-06-18 9:44AM EDT9.005.840.000.000.00-700.00%
F210625C000095002021-06-04 2:23PM EDT9.506.420.000.000.00-100.00%
F210625C000100002021-06-24 1:35PM EDT10.005.210.000.000.00-100.00%
F210625C000105002021-06-10 3:00PM EDT10.504.800.000.000.00-100.00%
F210625C000110002021-06-24 1:52PM EDT11.004.200.000.000.00-400.00%
F210625C000115002021-06-24 1:49PM EDT11.503.700.000.000.00-100.00%
F210625C000120002021-06-24 2:47PM EDT12.003.350.000.000.00-2200.00%
F210625C000125002021-06-24 3:35PM EDT12.502.830.000.000.00-70700.00%
F210625C000130002021-06-24 3:47PM EDT13.002.300.000.000.00-7400.00%
F210625C000135002021-06-24 3:15PM EDT13.501.810.000.000.00-33900.00%
F210625C000140002021-06-24 3:48PM EDT14.001.260.000.000.00-1,93900.00%
F210625C000145002021-06-24 3:55PM EDT14.500.740.000.000.00-2,17300.00%
F210625C000150002021-06-24 3:59PM EDT15.000.300.000.000.00-13,76900.00%
F210625C000155002021-06-24 3:59PM EDT15.500.050.000.000.00-39,032012.50%
F210625C000160002021-06-24 3:59PM EDT16.000.010.000.000.00-11,055025.00%
F210625C000165002021-06-24 3:57PM EDT16.500.020.000.000.00-1,516050.00%
F210625C000170002021-06-24 3:32PM EDT17.000.010.000.000.00-838050.00%
F210625C000175002021-06-24 11:31AM EDT17.500.010.000.000.00-206050.00%
F210625C000180002021-06-24 11:13AM EDT18.000.010.000.000.00-19050.00%
F210625C000185002021-06-23 3:35PM EDT18.500.010.000.000.00-1050.00%
F210625C000190002021-06-24 2:26PM EDT19.000.010.000.000.00-220050.00%
F210625C000195002021-06-23 12:25PM EDT19.500.010.000.000.00-1050.00%
F210625C000200002021-06-23 9:35AM EDT20.000.010.000.000.00-1050.00%
F210625C000205002021-06-24 12:16PM EDT20.500.010.000.000.00-6050.00%
F210625C000210002021-06-23 10:44AM EDT21.000.010.000.000.00-2050.00%
F210625C000215002021-06-23 12:48PM EDT21.500.010.000.000.00-1050.00%
F210625C000220002021-06-18 3:53PM EDT22.000.010.000.000.00-1050.00%
F210625C000225002021-06-21 11:11AM EDT22.500.010.000.000.00-1050.00%
F210625C000230002021-06-17 3:31PM EDT23.000.010.000.000.00-1910100.00%
F210625C000240002021-06-17 2:14PM EDT24.000.010.000.000.00-33050.00%
F210625C000250002021-06-16 10:44AM EDT25.000.010.000.000.00-129050.00%
F210625C000260002021-06-16 10:18AM EDT26.000.010.000.000.00-25050.00%
F210625C000270002021-06-16 12:23PM EDT27.000.010.000.000.00-50050.00%
F210625C000280002021-06-16 12:27PM EDT28.000.010.000.000.00-54050.00%
F210625C000290002021-06-16 11:33AM EDT29.000.010.000.000.00-135050.00%
F210625C000300002021-06-10 12:29PM EDT30.000.010.000.000.00-5050.00%
F210625C000310002021-06-24 12:12PM EDT31.000.010.000.000.00-115050.00%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210625P000005002021-06-24 10:17AM EDT0.500.010.000.000.00-20050.00%
F210625P000010002021-06-04 9:30AM EDT1.000.010.000.000.00-29050.00%
F210625P000030002021-06-14 9:37AM EDT3.000.010.000.000.00--050.00%
F210625P000075002021-05-10 1:48PM EDT7.500.020.000.030.00---612.50%
F210625P000080002021-06-07 10:29AM EDT8.000.010.000.000.00--050.00%
F210625P000085002021-05-17 12:00AM EDT8.500.400.000.000.00--050.00%
F210625P000090002021-06-21 1:43PM EDT9.000.010.000.000.00-1050.00%
F210625P000095002021-06-14 12:09PM EDT9.500.010.000.000.00-9050.00%
F210625P000100002021-06-21 9:45AM EDT10.000.010.000.000.00-10050.00%
F210625P000105002021-06-18 9:30AM EDT10.500.010.000.000.00-1050.00%
F210625P000110002021-06-24 2:52PM EDT11.000.010.000.000.00-2050.00%
F210625P000115002021-06-23 3:49PM EDT11.500.010.000.000.00-7050.00%
F210625P000120002021-06-22 1:55PM EDT12.000.010.000.000.00-20050.00%
F210625P000125002021-06-24 2:52PM EDT12.500.010.000.000.00-1050.00%
F210625P000130002021-06-24 2:39PM EDT13.000.010.000.000.00-13050.00%
F210625P000135002021-06-24 3:50PM EDT13.500.010.000.000.00-34050.00%
F210625P000140002021-06-24 3:39PM EDT14.000.010.000.000.00-249050.00%
F210625P000145002021-06-24 3:56PM EDT14.500.010.000.000.00-3,205025.00%
F210625P000150002021-06-24 3:59PM EDT15.000.030.000.000.00-9,961012.50%
F210625P000155002021-06-24 3:59PM EDT15.500.280.000.000.00-3,79400.00%
F210625P000160002021-06-24 3:54PM EDT16.000.710.000.000.00-1,01300.00%
F210625P000165002021-06-24 2:18PM EDT16.501.220.000.000.00-1900.00%
F210625P000170002021-06-24 3:32PM EDT17.001.710.000.000.00-8300.00%
F210625P000175002021-06-24 11:23AM EDT17.502.190.000.000.00-100.00%
F210625P000180002021-06-23 1:28PM EDT18.002.720.000.000.00-400.00%
F210625P000185002021-06-23 2:22PM EDT18.503.000.000.000.00-100.00%
F210625P000190002021-06-23 10:18AM EDT19.003.850.000.000.00-100.00%
F210625P000200002021-06-09 10:16AM EDT20.004.750.000.000.00-100.00%
F210625P000220002021-06-21 12:26PM EDT22.007.200.000.000.00-100.00%
F210625P000230002021-06-16 3:57PM EDT23.008.000.000.000.00-100.00%
F210625P000280002021-06-04 9:52AM EDT28.0011.850.000.000.00-100.00%