U.S. markets open in 8 hours 13 minutes

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.91+0.13 (+0.88%)
Al cierre: 4:02p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220121C000005002021-06-18 12:53PM EDT0.5014.200.000.000.00-1600.00%
F220121C000010002021-06-16 10:24AM EDT1.0013.950.000.000.00-300.00%
F220121C000015002021-06-11 1:47PM EDT1.5013.800.000.000.00-300.00%
F220121C000020002021-05-28 9:50AM EDT2.0013.050.000.000.00-100.00%
F220121C000025002021-06-16 10:03AM EDT2.5012.600.000.000.00-400.00%
F220121C000030002021-06-18 12:50PM EDT3.0011.700.000.000.00-2000.00%
F220121C000035002021-06-07 12:44PM EDT3.5012.200.000.000.00-100.00%
F220121C000040002021-06-17 3:12PM EDT4.0010.810.000.000.00-200.00%
F220121C000045002021-06-22 3:56PM EDT4.5010.460.000.000.00-4500.00%
F220121C000050002021-06-18 3:57PM EDT5.0010.050.000.000.00-300.00%
F220121C000055002021-06-21 12:46PM EDT5.509.150.000.000.00-200.00%
F220121C000070002021-06-22 3:34PM EDT7.008.080.000.000.00-1800.00%
F220121C000080002021-06-21 3:23PM EDT8.006.900.000.000.00-300.00%
F220121C000090002021-06-22 1:19PM EDT9.006.050.000.000.00-4100.00%
F220121C000100002021-06-22 3:45PM EDT10.005.200.000.000.00-26200.00%
F220121C000110002021-06-22 2:36PM EDT11.004.350.000.000.00-1300.00%
F220121C000120002021-06-22 3:21PM EDT12.003.590.000.000.00-12300.00%
F220121C000130002021-06-22 3:52PM EDT13.002.910.000.000.00-7000.00%
F220121C000140002021-06-22 3:59PM EDT14.002.350.000.000.00-63800.00%
F220121C000150002021-06-22 3:59PM EDT15.001.870.000.000.00-2,25600.39%
F220121C000160002021-06-22 3:50PM EDT16.001.470.000.000.00-1,23803.13%
F220121C000170002021-06-22 3:36PM EDT17.001.180.000.000.00-1,82206.25%
F220121C000180002021-06-22 3:53PM EDT18.000.930.000.000.00-30906.25%
F220121C000190002021-06-22 3:46PM EDT19.000.740.000.000.00-14406.25%
F220121C000200002021-06-22 3:59PM EDT20.000.590.000.000.00-1,830012.50%
F220121C000210002021-06-22 3:59PM EDT21.000.480.000.000.00-32012.50%
F220121C000220002021-06-22 2:06PM EDT22.000.370.000.000.00-194012.50%
F220121C000250002021-06-22 3:44PM EDT25.000.250.000.000.00-267012.50%
F220121C000300002021-06-22 3:27PM EDT30.000.130.000.000.00-618025.00%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220121P000005002021-06-16 1:54PM EDT0.500.010.000.000.00-1050.00%
F220121P000010002021-06-21 3:12PM EDT1.000.010.000.000.00-10050.00%
F220121P000015002021-03-19 3:38PM EDT1.500.030.000.030.00-1362129.69%
F220121P000020002021-06-08 10:14AM EDT2.000.010.000.000.00-75050.00%
F220121P000025002021-06-15 1:13PM EDT2.500.010.000.000.00-16050.00%
F220121P000030002021-06-17 12:38PM EDT3.000.020.000.000.00-1050.00%
F220121P000035002021-06-14 9:53AM EDT3.500.020.000.000.00-2050.00%
F220121P000040002021-06-17 11:25AM EDT4.000.030.000.000.00-41050.00%
F220121P000045002021-06-17 11:24AM EDT4.500.030.000.000.00-41050.00%
F220121P000050002021-06-22 3:07PM EDT5.000.030.000.000.00-20025.00%
F220121P000055002021-06-21 12:02PM EDT5.500.050.000.000.00-11025.00%
F220121P000070002021-06-22 1:59PM EDT7.000.080.000.000.00-4025.00%
F220121P000080002021-06-22 3:35PM EDT8.000.110.000.000.00-10025.00%
F220121P000090002021-06-22 12:21PM EDT9.000.160.000.000.00-1012.50%
F220121P000100002021-06-22 3:59PM EDT10.000.240.000.000.00-4,475012.50%
F220121P000110002021-06-22 11:38AM EDT11.000.410.000.000.00-224012.50%
F220121P000120002021-06-22 3:07PM EDT12.000.610.000.000.00-6006.25%
F220121P000130002021-06-22 3:59PM EDT13.000.940.000.000.00-4206.25%
F220121P000140002021-06-22 3:51PM EDT14.001.360.000.000.00-7003.13%
F220121P000150002021-06-22 3:44PM EDT15.001.870.000.000.00-11900.00%
F220121P000160002021-06-22 3:21PM EDT16.002.460.000.000.00-6700.00%
F220121P000170002021-06-21 10:57AM EDT17.003.250.000.000.00-600.00%
F220121P000180002021-06-22 1:48PM EDT18.004.000.000.000.00-100.00%
F220121P000190002021-06-22 2:26PM EDT19.004.750.000.000.00-1600.00%
F220121P000200002021-06-22 9:57AM EDT20.005.590.000.000.00-1100.00%
F220121P000210002021-06-22 1:05PM EDT21.006.500.000.000.00-600.00%
F220121P000220002021-06-17 2:50PM EDT22.007.650.000.000.00-500.00%
F220121P000250002021-06-22 10:47AM EDT25.0010.280.000.000.00-1000.00%