U.S. markets close in 4 hours 1 minute

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.20+0.41 (+3.01%)
A partir del 11:59a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220121C000005002021-09-03 11:16AM EDT0.5012.4513.6013.750.00-1436334.38%
F220121C000010002021-09-27 11:35AM EDT1.0013.1513.1513.25+0.50+3.95%4378181.25%
F220121C000015002021-09-27 9:37AM EDT1.5012.4512.6512.75+0.30+2.47%1220150.00%
F220121C000020002021-08-24 3:40PM EDT2.0011.1011.7511.900.00-93470.00%
F220121C000025002021-09-27 11:35AM EDT2.5011.7011.6511.75+1.30+12.50%1125118.75%
F220121C000030002021-09-24 2:42PM EDT3.0011.1511.1511.25+0.35+3.24%23,467106.25%
F220121C000035002021-09-27 10:27AM EDT3.5010.6510.6510.75+1.15+12.11%114593.75%
F220121C000040002021-09-24 9:54AM EDT4.009.8510.1510.250.00-14,14684.38%
F220121C000045002021-09-24 3:24PM EDT4.509.359.659.800.00-11,73297.66%
F220121C000050002021-09-27 9:31AM EDT5.009.009.159.30+0.10+1.12%317,01389.06%
F220121C000055002021-09-27 10:33AM EDT5.508.708.658.80+0.40+4.82%23,79982.03%
F220121C000070002021-09-27 11:35AM EDT7.007.257.207.30+0.30+4.32%12871,03169.53%
F220121C000080002021-09-24 12:15PM EDT8.005.956.206.350.00-1068562.11%
F220121C000090002021-09-27 10:52AM EDT9.005.245.255.40+0.34+6.94%61,12457.03%
F220121C000100002021-09-27 11:41AM EDT10.004.394.354.40+0.37+9.20%589234,99350.39%
F220121C000110002021-09-27 11:21AM EDT11.003.443.403.55+0.34+10.97%274,67650.10%
F220121C000120002021-09-27 11:39AM EDT12.002.642.622.65+0.35+15.28%547120,77042.77%
F220121C000130002021-09-27 11:40AM EDT13.001.921.901.92+0.28+17.07%92426,83140.19%
F220121C000140002021-09-27 11:38AM EDT14.001.321.311.32+0.21+18.92%91153,18538.38%
F220121C000150002021-09-27 11:40AM EDT15.000.880.870.88+0.17+23.94%2,483124,38437.70%
F220121C000160002021-09-27 11:36AM EDT16.000.550.550.56+0.10+22.22%65229,98037.11%
F220121C000170002021-09-27 11:38AM EDT17.000.350.340.36+0.07+25.00%1,07772,85937.40%
F220121C000180002021-09-27 11:38AM EDT18.000.220.220.23+0.04+22.22%21922,17937.79%
F220121C000190002021-09-27 11:36AM EDT19.000.150.140.15+0.02+15.38%1337,88338.48%
F220121C000200002021-09-27 11:43AM EDT20.000.110.100.11+0.03+37.50%717156,87640.23%
F220121C000210002021-09-27 11:36AM EDT21.000.070.080.09-0.01-12.50%53,62842.58%
F220121C000220002021-09-27 11:32AM EDT22.000.070.060.07+0.01+16.67%1,1083,54444.14%
F220121C000250002021-09-27 11:38AM EDT25.000.040.030.040.00-720,21549.22%
F220121C000300002021-09-27 11:35AM EDT30.000.030.020.03+0.01+50.00%2821,26857.81%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220121P000005002021-09-10 10:08AM EDT0.500.010.000.010.00-3008,204231.25%
F220121P000010002021-09-15 12:41PM EDT1.000.010.000.010.00-23,982181.25%
F220121P000015002021-08-25 5:32PM EDT1.500.010.000.030.00-1372171.88%
F220121P000020002021-09-09 12:47PM EDT2.000.010.000.030.00-1009,298150.00%
F220121P000025002021-08-24 12:50PM EDT2.500.010.000.030.00-1632132.81%
F220121P000030002021-09-20 2:58PM EDT3.000.020.000.030.00-3011,055118.75%
F220121P000035002021-08-25 5:32PM EDT3.500.020.000.030.00-100575107.81%
F220121P000040002021-09-24 3:54PM EDT4.000.020.010.020.00-238,90796.88%
F220121P000045002021-09-20 11:48AM EDT4.500.030.000.030.00-411,31289.06%
F220121P000050002021-09-22 10:08AM EDT5.000.030.020.030.00-2241,39887.50%
F220121P000055002021-09-22 3:31PM EDT5.500.040.020.030.00-914,39879.69%
F220121P000070002021-09-27 11:22AM EDT7.000.050.050.060.00-12131,10469.53%
F220121P000080002021-09-24 11:16AM EDT8.000.070.070.080.00-43,82861.33%
F220121P000090002021-09-27 11:31AM EDT9.000.100.100.11-0.01-9.09%39,76354.30%
F220121P000100002021-09-27 11:31AM EDT10.000.160.150.16-0.02-11.11%1495,46148.83%
F220121P000110002021-09-27 11:16AM EDT11.000.260.240.25-0.05-16.13%1737,42744.24%
F220121P000120002021-09-27 11:43AM EDT12.000.410.410.42-0.09-18.00%8144,58941.26%
F220121P000130002021-09-27 11:39AM EDT13.000.690.680.69-0.14-16.87%56437,73138.97%
F220121P000140002021-09-27 11:35AM EDT14.001.091.071.09-0.19-14.84%38428,80137.31%
F220121P000150002021-09-27 11:31AM EDT15.001.671.641.66-0.23-12.11%8112,17936.91%
F220121P000160002021-09-27 11:11AM EDT16.002.362.322.35-0.19-7.45%1552,91836.62%
F220121P000170002021-09-27 10:54AM EDT17.003.173.103.15-0.18-5.37%43,84536.82%
F220121P000180002021-09-27 9:53AM EDT18.004.143.954.05-0.28-6.33%51,20638.57%
F220121P000190002021-09-23 10:34AM EDT19.005.504.904.950.00-153238.28%
F220121P000200002021-09-24 2:36PM EDT20.006.255.805.950.00-1290242.97%
F220121P000210002021-09-27 10:07AM EDT21.006.936.806.90-1.37-16.51%228042.97%
F220121P000220002021-09-24 3:11PM EDT22.008.307.807.950.00-15951.17%
F220121P000250002021-08-19 2:39PM EDT25.0012.4511.2011.650.00-205889.55%
F220121P000300002021-08-25 5:32PM EDT30.0016.1516.1516.300.00-7895.90%