U.S. markets close in 2 hours 43 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.25+0.47 (+3.37%)
A partir del 1:17p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211015C000020002021-09-17 2:15PM EDT2.0011.5012.2012.250.00-1034325.00%
F211015C000030002021-09-17 1:32PM EDT3.0010.5511.2011.250.00-326262.50%
F211015C000040002021-09-20 11:59AM EDT4.008.8010.2010.300.00-1326212.50%
F211015C000050002021-09-22 11:00AM EDT5.008.159.209.250.00-357175.00%
F211015C000060002021-09-27 9:45AM EDT6.008.078.208.30+0.17+2.15%1034150.00%
F211015C000070002021-09-27 11:17AM EDT7.007.157.207.25+0.22+3.17%4318125.00%
F211015C000080002021-09-24 3:36PM EDT8.005.756.206.250.00-272100.00%
F211015C000090002021-09-27 9:47AM EDT9.005.075.205.25+1.14+29.01%1021481.25%
F211015C000095002021-09-27 9:31AM EDT9.504.414.704.80+0.06+1.38%1271.88%
F211015C000100002021-09-27 11:36AM EDT10.004.204.204.30+0.40+10.53%341,93165.63%
F211015C000105002021-09-22 12:04PM EDT10.502.783.703.800.00--1456.25%
F211015C000110002021-09-27 12:51PM EDT11.003.253.203.30+0.45+16.07%1224,16150.00%
F211015C000115002021-09-27 12:27PM EDT11.502.792.722.76+0.48+20.78%105548.44%
F211015C000120002021-09-27 12:43PM EDT12.002.272.242.28+0.45+24.73%4117,46247.66%
F211015C000125002021-09-27 12:33PM EDT12.501.811.761.80+0.43+31.16%141,37042.97%
F211015C000130002021-09-27 12:55PM EDT13.001.321.301.32+0.37+38.95%1,83627,67035.94%
F211015C000135002021-09-27 12:55PM EDT13.500.920.890.91+0.32+53.33%6214,77934.96%
F211015C000140002021-09-27 1:00PM EDT14.000.550.540.55+0.21+61.76%19,78092,19732.42%
F211015C000145002021-09-27 1:00PM EDT14.500.290.290.30+0.12+70.59%14,0474,05131.74%
F211015C000150002021-09-27 1:00PM EDT15.000.150.150.15+0.06+66.67%8,89853,03732.03%
F211015C000155002021-09-27 12:57PM EDT15.500.070.070.08+0.01+16.67%54338233.99%
F211015C000160002021-09-27 1:01PM EDT16.000.040.030.040.00-1,10644,86835.16%
F211015C000165002021-09-27 12:44PM EDT16.500.030.020.03-0.01-25.00%874939.45%
F211015C000170002021-09-27 12:23PM EDT17.000.030.020.030.00-6717,73345.70%
F211015C000175002021-09-24 12:57PM EDT17.500.020.010.030.00-3515651.56%
F211015C000180002021-09-27 12:58PM EDT18.000.010.010.02-0.01-50.00%98,05950.78%
F211015C000185002021-09-27 12:02PM EDT18.500.020.000.03+0.01+100.00%54355.47%
F211015C000190002021-09-27 10:31AM EDT19.000.010.000.02-0.02-66.67%14,40956.25%
F211015C000200002021-09-27 12:27PM EDT20.000.010.000.02-0.01-50.00%1098,37465.63%
F211015C000210002021-09-27 10:02AM EDT21.000.010.000.01-0.01-50.00%1002,06968.75%
F211015C000220002021-09-24 11:34AM EDT22.000.010.000.010.00-501,21175.00%
F211015C000230002021-09-23 11:53AM EDT23.000.010.000.010.00-195781.25%
F211015C000240002021-09-17 10:05AM EDT24.000.010.000.010.00-772087.50%
F211015C000250002021-09-17 12:44PM EDT25.000.010.000.010.00-32,90293.75%
F211015C000300002021-09-20 9:30AM EDT30.000.010.000.010.00-21,760118.75%
Ponepor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211015P000020002021-09-15 10:16AM EDT2.000.010.000.010.00-112325.00%
F211015P000040002021-08-25 5:32PM EDT4.000.030.000.030.00-1034243.75%
F211015P000050002021-09-02 9:53AM EDT5.000.020.000.010.00-16,001175.00%
F211015P000060002021-09-21 10:35AM EDT6.000.010.000.030.00-13,033168.75%
F211015P000070002021-09-23 9:30AM EDT7.000.010.000.010.00-102,330125.00%
F211015P000080002021-09-27 11:22AM EDT8.000.010.000.020.00-113,885109.38%
F211015P000085002021-09-20 3:27PM EDT8.500.030.000.010.00--4090.63%
F211015P000090002021-09-24 11:31AM EDT9.000.010.000.020.00-613,78390.63%
F211015P000095002021-09-24 9:32AM EDT9.500.010.000.020.00-11514281.25%
F211015P000100002021-09-27 12:58PM EDT10.000.010.000.01-0.01-50.00%312,75765.63%
F211015P000105002021-09-23 3:35PM EDT10.500.030.000.020.00--10862.50%
F211015P000110002021-09-27 1:01PM EDT11.000.010.010.02-0.01-50.00%11517,66857.81%
F211015P000115002021-09-27 11:38AM EDT11.500.020.020.03-0.01-33.33%3834,19953.13%
F211015P000120002021-09-27 12:58PM EDT12.000.030.020.03-0.02-40.00%2,10353,25946.09%
F211015P000125002021-09-27 12:54PM EDT12.500.050.050.06-0.03-37.50%6643,59643.75%
F211015P000130002021-09-27 12:55PM EDT13.000.090.080.09-0.07-43.75%3,68729,83138.28%
F211015P000135002021-09-27 12:55PM EDT13.500.160.160.17-0.15-48.39%1,3413,54235.35%
F211015P000140002021-09-27 12:56PM EDT14.000.310.310.32-0.24-43.64%1,49348,05033.59%
F211015P000145002021-09-27 12:28PM EDT14.500.540.560.58-0.32-37.21%15128433.69%
F211015P000150002021-09-27 12:59PM EDT15.000.920.910.93-0.40-30.30%1,02017,16034.38%
F211015P000155002021-09-27 12:27PM EDT15.501.301.311.35-0.39-23.08%82235.94%
F211015P000160002021-09-27 12:02PM EDT16.001.841.791.83-0.40-17.86%73,41441.41%
F211015P000165002021-09-27 11:28AM EDT16.502.382.262.32-0.29-10.86%111547.27%
F211015P000170002021-09-27 10:36AM EDT17.002.892.782.80-0.26-8.25%1185149.61%
F211015P000180002021-09-24 11:27AM EDT18.004.203.753.800.00-180053.13%
F211015P000185002021-09-23 12:00PM EDT18.504.904.254.300.00--1758.59%
F211015P000190002021-08-25 5:32PM EDT19.005.225.205.250.00-898134.57%
F211015P000200002021-09-17 9:50AM EDT20.006.355.705.800.00-11382.81%
F211015P000210002021-09-03 9:35AM EDT21.008.056.756.800.00-2081.25%
F211015P000220002021-08-25 5:32PM EDT22.007.558.208.250.00-30172.66%
F211015P000240002021-08-31 3:57PM EDT24.0011.009.759.800.00-20103.13%
F211015P000250002021-09-09 9:30AM EDT25.0012.1010.7010.800.00-20123.44%
F211015P000300002021-08-25 5:32PM EDT30.0015.3416.1516.250.00-10240.63%