U.S. markets close in 3 hours 34 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.26+0.48 (+3.47%)
A partir del 12:26p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211217C000030002021-09-24 3:17PM EDT3.0010.8011.2011.300.00-4142165.63%
F211217C000040002021-09-22 10:59AM EDT4.009.1510.1510.300.00-1181135.94%
F211217C000050002021-09-20 11:58AM EDT5.007.839.209.300.00-3246112.50%
F211217C000060002021-09-24 11:24AM EDT6.007.908.208.300.00-219794.53%
F211217C000070002021-09-27 9:57AM EDT7.007.177.257.30+0.32+4.67%3240868.75%
F211217C000080002021-09-24 12:46PM EDT8.005.956.256.350.00-519766.02%
F211217C000090002021-09-27 10:09AM EDT9.005.225.255.35+0.32+6.53%302,89153.91%
F211217C000100002021-09-27 12:07PM EDT10.004.354.304.35+0.40+10.13%1872,46251.17%
F211217C000110002021-09-27 12:07PM EDT11.003.403.353.40+0.38+12.58%62,25544.73%
F211217C000120002021-09-27 12:05PM EDT12.002.522.522.56+0.34+15.60%2095,48443.46%
F211217C000130002021-09-27 11:55AM EDT13.001.731.761.78+0.26+17.69%40220,13140.09%
F211217C000140002021-09-27 12:10PM EDT14.001.161.141.16+0.24+26.09%1,17324,58738.48%
F211217C000150002021-09-27 12:10PM EDT15.000.700.700.71+0.15+27.27%2,07927,34337.60%
F211217C000160002021-09-27 12:08PM EDT16.000.410.400.42+0.10+32.26%64922,88137.60%
F211217C000170002021-09-27 11:42AM EDT17.000.240.230.24+0.05+26.32%1729,60637.79%
F211217C000180002021-09-27 12:03PM EDT18.000.150.140.15+0.02+15.38%28522,74039.26%
F211217C000190002021-09-27 11:43AM EDT19.000.090.090.10+0.01+12.50%237,72841.21%
F211217C000200002021-09-27 11:46AM EDT20.000.060.060.07-0.01-14.29%1207,81543.16%
F211217C000210002021-09-23 3:58PM EDT21.000.050.050.060.00-41,13946.48%
F211217C000220002021-09-24 10:32AM EDT22.000.050.040.050.00-11,38449.22%
F211217C000230002021-09-24 11:18AM EDT23.000.040.030.040.00-165350.00%
F211217C000240002021-09-23 3:45PM EDT24.000.030.030.040.00-3831,01353.52%
F211217C000250002021-09-24 10:25AM EDT25.000.030.020.030.00-203,81254.30%
F211217C000300002021-09-27 12:10PM EDT30.000.020.010.020.00-283,23564.06%
Ponepor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211217P000030002021-09-21 10:29AM EDT3.000.020.000.040.00-120148.44%
F211217P000040002021-08-25 12:08PM EDT4.000.030.000.030.00-117117.19%
F211217P000050002021-09-20 10:02AM EDT5.000.030.000.030.00-925296.88%
F211217P000060002021-09-24 1:58PM EDT6.000.030.020.030.00-114687.50%
F211217P000070002021-09-24 12:47PM EDT7.000.030.030.040.00-154477.34%
F211217P000080002021-09-27 11:37AM EDT8.000.040.040.05-0.02-33.33%234,01566.80%
F211217P000090002021-09-27 11:25AM EDT9.000.070.060.07-0.01-12.50%1,8053,82058.98%
F211217P000100002021-09-27 12:04PM EDT10.000.110.100.110.00-148,71752.73%
F211217P000110002021-09-27 12:02PM EDT11.000.160.160.17-0.05-23.81%8408,56347.27%
F211217P000120002021-09-27 11:54AM EDT12.000.290.280.30-0.07-19.44%12218,17643.36%
F211217P000130002021-09-27 12:06PM EDT13.000.530.510.53-0.13-19.70%39037,14940.43%
F211217P000140002021-09-27 12:10PM EDT14.000.890.880.90-0.21-19.09%1318,75938.38%
F211217P000150002021-09-27 12:05PM EDT15.001.471.441.46-0.28-16.00%4496,09837.94%
F211217P000160002021-09-27 11:35AM EDT16.002.202.152.16-0.38-14.73%53,77437.55%
F211217P000170002021-09-27 10:20AM EDT17.003.102.963.05-0.28-8.28%181841.41%
F211217P000180002021-09-27 10:31AM EDT18.003.953.853.95-0.50-11.24%751,53043.26%
F211217P000190002021-09-09 10:39AM EDT19.006.154.804.900.00-787546.09%
F211217P000200002021-09-23 12:25PM EDT20.006.405.805.850.00-1616147.27%
F211217P000210002021-08-25 5:32PM EDT21.006.807.207.300.00-556179.49%
F211217P000220002021-09-27 9:44AM EDT22.008.007.757.85+0.30+3.90%110350.39%
F211217P000230002021-08-25 5:32PM EDT23.008.509.209.300.00-1390.43%
F211217P000240002021-08-25 5:32PM EDT24.0010.1010.2010.300.00-121295.41%
F211217P000250002021-09-23 1:14PM EDT25.0011.3410.7010.800.00-12561.91%
F211217P000300002021-09-13 11:49AM EDT30.0017.2515.7515.800.00-1071.09%