U.S. markets closed

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.75-0.50 (-2.47%)
Al cierre: 1:01p.m. EST
19.72 -0.03 (-0.15%)
Fuera de horario: 04:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de febrero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220218C000030002021-11-22 12:31PM EST3.0016.9916.6016.950.00-203175.00%
F220218C000050002021-11-26 12:24PM EST5.0014.7514.6014.95-0.25-1.67%12128.13%
F220218C000060002021-11-24 11:07AM EST6.0014.3513.6514.000.00-121132.03%
F220218C000070002021-11-23 12:43PM EST7.0013.2012.6012.950.00-2298.44%
F220218C000080002021-11-24 11:49AM EST8.0012.4011.6012.000.00-1295.31%
F220218C000090002021-11-17 2:12PM EST9.0010.9010.6511.000.00-1290.23%
F220218C000100002021-11-24 9:35AM EST10.009.959.7510.100.00-12994.14%
F220218C000110002021-11-26 12:55PM EST11.008.858.759.10-0.30-3.28%102182.81%
F220218C000120002021-11-26 12:32PM EST12.007.897.858.00-0.31-3.78%1781572.27%
F220218C000130002021-11-23 9:53AM EST13.007.406.757.200.00-125166.80%
F220218C000140002021-11-26 11:30AM EST14.005.955.906.20-0.40-6.30%421,20762.31%
F220218C000150002021-11-26 12:12PM EST15.005.205.105.25-0.42-7.47%92,78859.28%
F220218C000160002021-11-26 12:49PM EST16.004.334.254.40-0.37-7.87%2124,68555.81%
F220218C000170002021-11-26 12:57PM EST17.003.573.503.65-0.43-10.75%5457,09154.30%
F220218C000180002021-11-26 12:51PM EST18.002.852.832.95-0.35-10.94%6998,27352.73%
F220218C000190002021-11-26 12:55PM EST19.002.272.252.34-0.28-10.98%1,12718,23551.56%
F220218C000200002021-11-26 12:50PM EST20.001.841.781.83-0.20-9.80%1,42423,92151.07%
F220218C000210002021-11-26 12:57PM EST21.001.431.411.46-0.18-11.18%7189,18251.71%
F220218C000220002021-11-26 12:38PM EST22.001.161.101.15-0.10-7.94%7857,62852.00%
F220218C000230002021-11-26 12:48PM EST23.000.900.850.90-0.10-10.00%27816,98852.25%
F220218C000240002021-11-26 12:51PM EST24.000.700.670.72-0.08-10.26%10015,55653.08%
F220218C000250002021-11-26 12:53PM EST25.000.540.540.57-0.08-12.90%1796,12454.00%
F220218C000260002021-11-26 12:17PM EST26.000.450.420.46-0.04-8.16%2332,30354.64%
F220218C000270002021-11-26 11:51AM EST27.000.360.330.37-0.05-12.20%92,80855.27%
F220218C000280002021-11-26 11:46AM EST28.000.300.260.30-0.04-11.76%361,44056.06%
F220218C000290002021-11-26 12:04PM EST29.000.250.220.25-0.02-7.41%63,71757.32%
F220218C000300002021-11-26 12:37PM EST30.000.200.190.21-0.02-9.09%12622,36558.59%
F220218C000350002021-11-26 12:29PM EST35.000.100.070.17-0.02-16.67%2493,13766.80%
F220218C000400002021-11-26 10:50AM EST40.000.060.050.12-0.01-14.29%701,26674.22%
Ponepor18 de febrero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220218P000030002021-11-09 9:37AM EST3.000.060.000.040.00--4170.31%
F220218P000050002021-11-23 10:24AM EST5.000.030.000.040.00-5475125.00%
F220218P000060002021-11-24 3:41PM EST6.000.030.000.080.00-10362119.53%
F220218P000070002021-11-24 2:26PM EST7.000.040.000.090.00-102317107.03%
F220218P000080002021-11-24 2:25PM EST8.000.040.010.100.00-23496.88%
F220218P000090002021-11-23 12:09PM EST9.000.080.030.120.00-5342790.23%
F220218P000100002021-11-24 12:27PM EST10.000.080.050.140.00-365382.81%
F220218P000110002021-11-26 9:37AM EST11.000.120.110.16+0.03+33.33%526578.13%
F220218P000120002021-11-26 12:55PM EST12.000.140.110.19+0.03+27.27%8475969.92%
F220218P000130002021-11-24 2:17PM EST13.000.160.200.230.00-3076466.02%
F220218P000140002021-11-26 11:40AM EST14.000.290.280.31+0.04+16.00%7171,69362.01%
F220218P000150002021-11-26 12:32PM EST15.000.420.400.44+0.10+31.25%2212,75659.08%
F220218P000160002021-11-26 12:01PM EST16.000.600.570.61+0.15+33.33%5176,76156.45%
F220218P000170002021-11-26 12:57PM EST17.000.820.810.86+0.14+20.59%564,05554.69%
F220218P000180002021-11-26 12:46PM EST18.001.161.131.19+0.21+22.11%2064,15453.32%
F220218P000190002021-11-26 12:20PM EST19.001.621.531.60+0.27+20.00%1853,83852.15%
F220218P000200002021-11-26 12:52PM EST20.002.102.052.13+0.32+17.98%2602,25152.05%
F220218P000210002021-11-26 12:31PM EST21.002.732.662.76+0.37+15.68%321,26052.39%
F220218P000220002021-11-26 12:43PM EST22.003.403.353.50+0.35+11.48%1121,20753.37%
F220218P000230002021-11-26 12:12PM EST23.004.204.104.30+0.40+10.53%427954.49%
F220218P000240002021-11-23 2:38PM EST24.004.554.905.050.00-2614254.10%
F220218P000250002021-11-26 11:13AM EST25.005.905.805.90+0.45+8.26%416355.62%
F220218P000260002021-11-26 11:42AM EST26.006.856.656.95+0.88+14.74%110158.98%
F220218P000270002021-11-23 3:18PM EST27.007.157.407.750.00-1213954.20%
F220218P000280002021-11-22 1:44PM EST28.008.008.508.800.00-35361.91%
F220218P000290002021-11-15 9:45AM EST29.0010.109.459.850.00-11865.92%
F220218P000300002021-11-12 9:49AM EST30.0010.8510.3010.800.00-16364.65%