U.S. markets open in 3 hours 46 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: 05:35AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210917C000020002021-06-23 2:49PM EDT2.0013.300.000.000.00-100.00%
F210917C000030002021-06-03 10:31AM EDT3.0011.950.000.000.00-800.00%
F210917C000040002021-06-02 12:38PM EDT4.0010.800.000.000.00-100.00%
F210917C000050002021-06-24 10:05AM EDT5.0010.330.000.000.00-1000.00%
F210917C000060002021-06-23 2:25PM EDT6.009.500.000.000.00-700.00%
F210917C000070002021-06-23 9:34AM EDT7.008.320.000.000.00-100.00%
F210917C000080002021-06-23 11:15AM EDT8.007.340.000.000.00-300.00%
F210917C000090002021-06-24 12:49PM EDT9.006.300.000.000.00-1300.00%
F210917C000100002021-06-24 11:09AM EDT10.005.410.000.000.00-2400.00%
F210917C000110002021-06-24 3:57PM EDT11.004.440.000.000.00-5200.00%
F210917C000120002021-06-24 3:11PM EDT12.003.540.000.000.00-9,17100.00%
F210917C000130002021-06-24 3:17PM EDT13.002.720.000.000.00-10,13700.00%
F210917C000140002021-06-24 3:51PM EDT14.001.930.000.000.00-33300.00%
F210917C000150002021-06-24 3:58PM EDT15.001.350.000.000.00-1,79200.00%
F210917C000160002021-06-24 3:59PM EDT16.000.940.000.000.00-1,11903.13%
F210917C000170002021-06-24 3:38PM EDT17.000.660.000.000.00-1,09206.25%
F210917C000180002021-06-24 3:58PM EDT18.000.460.000.000.00-1,899012.50%
F210917C000190002021-06-24 3:27PM EDT19.000.340.000.000.00-115012.50%
F210917C000200002021-06-24 3:11PM EDT20.000.260.000.000.00-442012.50%
F210917C000210002021-06-24 3:40PM EDT21.000.190.000.000.00-211012.50%
F210917C000220002021-06-24 1:44PM EDT22.000.150.000.000.00-16025.00%
F210917C000230002021-06-23 2:24PM EDT23.000.160.000.000.00-5025.00%
F210917C000240002021-06-23 3:38PM EDT24.000.130.000.000.00-24025.00%
F210917C000250002021-06-24 12:43PM EDT25.000.090.000.000.00-26025.00%
F210917C000300002021-06-24 3:07PM EDT30.000.060.000.000.00-20025.00%
Ponepor17 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210917P000020002021-03-30 12:13PM EDT2.000.010.000.020.00-1742171.88%
F210917P000030002021-05-05 1:43PM EDT3.000.020.000.030.00-1420143.75%
F210917P000040002021-06-22 11:38AM EDT4.000.010.000.000.00-12050.00%
F210917P000050002021-06-15 2:20PM EDT5.000.020.000.000.00-30050.00%
F210917P000060002021-06-18 11:24AM EDT6.000.020.000.000.00-2,410050.00%
F210917P000070002021-06-24 1:29PM EDT7.000.020.000.000.00-2050.00%
F210917P000080002021-06-24 1:18PM EDT8.000.040.020.000.00-30057.81%
F210917P000090002021-06-24 12:55PM EDT9.000.060.000.000.00-6025.00%
F210917P000100002021-06-24 3:13PM EDT10.000.090.000.000.00-62025.00%
F210917P000110002021-06-24 3:47PM EDT11.000.140.000.000.00-116012.50%
F210917P000120002021-06-24 12:37PM EDT12.000.230.000.000.00-96012.50%
F210917P000130002021-06-24 3:50PM EDT13.000.370.000.000.00-31306.25%
F210917P000140002021-06-24 3:40PM EDT14.000.630.000.000.00-3,63106.25%
F210917P000150002021-06-24 3:47PM EDT15.001.050.000.000.00-2,15301.56%
F210917P000160002021-06-24 2:26PM EDT16.001.630.000.000.00-12500.00%
F210917P000170002021-06-24 11:30AM EDT17.002.350.000.000.00-14700.00%
F210917P000180002021-06-24 10:47AM EDT18.003.130.000.000.00-100.00%
F210917P000190002021-06-22 1:13PM EDT19.004.400.000.000.00-100.00%
F210917P000200002021-06-17 2:52PM EDT20.005.500.000.000.00-200.00%
F210917P000210002021-06-18 10:59AM EDT21.006.600.000.000.00-1000.00%
F210917P000220002021-06-14 12:09AM EDT22.006.950.000.000.00--00.00%
F210917P000230002021-06-09 2:22PM EDT23.007.700.000.000.00-100.00%
F210917P000240002021-06-08 10:02AM EDT24.008.600.000.000.00--00.00%
F210917P000300002021-06-15 2:34PM EDT30.0015.050.000.000.00--00.00%