U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
13.79-0.24 (-1.71%)
Al cierre: 4:04p.m. EDT
13.71 -0.08 (-0.58 %)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210730C000005002021-07-02 9:37AM EDT0.5013.9513.2513.400.00-111,900.00%
F210730C000010002021-07-26 3:47PM EDT1.0013.0012.7512.850.00-221,200.00%
F210730C000040002021-07-06 9:33AM EDT4.0010.259.759.850.00-11562.50%
F210730C000060002021-07-27 1:03PM EDT6.007.757.757.85-0.10-1.27%3232387.50%
F210730C000070002021-07-27 1:02PM EDT7.006.756.756.85-0.10-1.46%1514325.00%
F210730C000080002021-07-27 1:03PM EDT8.005.735.755.85-0.12-2.05%4450262.50%
F210730C000090002021-07-27 9:45AM EDT9.004.904.754.85-0.10-2.00%221212.50%
F210730C000095002021-06-28 12:06PM EDT9.505.404.254.450.00-44256.25%
F210730C000100002021-07-22 10:24AM EDT10.003.903.753.950.00-172226.56%
F210730C000105002021-07-27 3:56PM EDT10.503.313.253.40-0.24-6.76%390176.56%
F210730C000110002021-07-27 12:37PM EDT11.002.742.792.91-0.22-7.43%10112170.31%
F210730C000115002021-07-27 3:40PM EDT11.502.282.262.35-0.24-9.52%17127107.81%
F210730C000120002021-07-27 3:07PM EDT12.001.821.811.92-0.18-9.00%1481,092124.22%
F210730C000125002021-07-27 3:53PM EDT12.501.351.331.44-0.19-12.34%213562103.91%
F210730C000130002021-07-27 3:59PM EDT13.000.910.880.91-0.20-18.02%4833,34877.34%
F210730C000135002021-07-27 3:59PM EDT13.500.540.530.54-0.16-22.86%3,53211,40175.39%
F210730C000140002021-07-27 3:59PM EDT14.000.280.260.28-0.11-28.21%14,44623,50872.66%
F210730C000145002021-07-27 3:58PM EDT14.500.140.130.14-0.06-30.00%10,39226,91576.56%
F210730C000150002021-07-27 3:59PM EDT15.000.070.060.07-0.03-30.00%6,68430,24580.47%
F210730C000155002021-07-27 3:58PM EDT15.500.030.030.04-0.02-40.00%2,00716,39586.72%
F210730C000160002021-07-27 3:58PM EDT16.000.030.020.03-0.01-25.00%1,14112,54296.88%
F210730C000165002021-07-27 3:53PM EDT16.500.020.020.03-0.01-33.33%37913,208112.50%
F210730C000170002021-07-27 3:55PM EDT17.000.010.010.020.00-2834,033117.19%
F210730C000175002021-07-27 1:50PM EDT17.500.010.000.02-0.01-50.00%124922121.88%
F210730C000180002021-07-27 3:15PM EDT18.000.010.000.01-0.01-50.00%1711,913125.00%
F210730C000185002021-07-27 11:33AM EDT18.500.010.000.010.00-2022,003131.25%
F210730C000190002021-07-27 1:33PM EDT19.000.010.000.010.00-101,366143.75%
F210730C000195002021-07-27 12:36PM EDT19.500.010.000.010.00-11376156.25%
F210730C000200002021-07-26 11:10AM EDT20.000.010.000.010.00-201,100162.50%
F210730C000205002021-07-26 9:40AM EDT20.500.010.000.010.00-20213175.00%
F210730C000210002021-07-22 3:40PM EDT21.000.010.000.010.00-227305181.25%
F210730C000220002021-07-23 11:12AM EDT22.000.010.000.010.00-1161,498200.00%
F210730C000230002021-07-21 2:19PM EDT23.000.010.000.010.00-1427212.50%
F210730C000240002021-07-19 10:17AM EDT24.000.010.000.010.00-60878231.25%
F210730C000250002021-07-21 2:01PM EDT25.000.010.000.010.00-1368250.00%
F210730C000260002021-07-26 10:04AM EDT26.000.010.000.010.00-45496262.50%
F210730C000270002021-07-26 10:04AM EDT27.000.010.000.010.00-165403275.00%
F210730C000280002021-07-21 12:47PM EDT28.000.020.000.010.00-1102287.50%
F210730C000290002021-07-07 9:50AM EDT29.000.010.000.010.00-3294300.00%
F210730C000300002021-07-26 9:46AM EDT30.000.010.000.010.00-1695312.50%
Ponepor30 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210730P000005002021-07-27 11:00AM EDT0.500.010.000.01+0.01-111,450.00%
F210730P000055002021-07-19 12:00AM EDT5.500.01-0.010.00--1425.00%
F210730P000070002021-07-19 10:50AM EDT7.000.020.000.010.00--33300.00%
F210730P000080002021-07-19 2:05PM EDT8.000.020.000.010.00-373411237.50%
F210730P000090002021-07-27 10:48AM EDT9.000.010.000.010.00-10760193.75%
F210730P000095002021-07-23 1:52PM EDT9.500.010.000.010.00-1631175.00%
F210730P000100002021-07-27 3:48PM EDT10.000.010.000.010.00-621,343150.00%
F210730P000105002021-07-26 12:51PM EDT10.500.010.000.010.00-2,9515,668131.25%
F210730P000110002021-07-27 3:10PM EDT11.000.010.000.010.00-151,525112.50%
F210730P000115002021-07-27 3:56PM EDT11.500.020.010.020.00-4421,078107.81%
F210730P000120002021-07-27 3:59PM EDT12.000.030.020.03+0.01+50.00%8703,87395.31%
F210730P000125002021-07-27 3:59PM EDT12.500.050.040.050.00-1,7986,90482.81%
F210730P000130002021-07-27 3:58PM EDT13.000.090.090.10+0.01+12.50%4,30011,42074.22%
F210730P000135002021-07-27 3:59PM EDT13.500.220.220.23+0.04+22.22%8,28410,22971.09%
F210730P000140002021-07-27 3:59PM EDT14.000.590.460.48+0.23+63.89%2,56416,27170.70%
F210730P000145002021-07-27 3:59PM EDT14.500.810.810.86+0.13+19.12%1,0286,18374.22%
F210730P000150002021-07-27 3:05PM EDT15.001.251.231.31+0.17+15.74%2132,94578.91%
F210730P000155002021-07-27 1:23PM EDT15.501.851.651.81+0.27+17.09%3078276.56%
F210730P000160002021-07-27 3:34PM EDT16.002.252.182.35+0.20+9.76%52664115.63%
F210730P000165002021-07-27 1:33PM EDT16.502.852.593.10+0.31+12.20%1467167.97%
F210730P000170002021-07-27 9:33AM EDT17.003.103.153.25+0.09+2.99%293139.84%
F210730P000175002021-07-26 11:09AM EDT17.503.523.653.750.00-26154.69%
F210730P000180002021-07-02 10:04AM EDT18.003.204.154.400.00-67185.94%
F210730P000185002021-07-20 2:57PM EDT18.504.624.654.800.00-115156.25%
F210730P000190002021-06-24 9:34AM EDT19.003.805.155.250.00-1012195.31%
F210730P000195002021-07-26 12:10PM EDT19.505.555.655.750.00-1020207.81%
F210730P000200002021-06-24 9:39AM EDT20.004.856.156.250.00--52220.31%
F210730P000205002021-07-13 10:14AM EDT20.506.306.656.800.00-15198.44%
F210730P000260002021-07-27 12:12PM EDT26.0012.2512.1512.25+12.25-10337.50%
F210730P000300002021-07-22 11:08AM EDT30.0016.0516.1516.250.00--1396.88%