U.S. markets close in 2 hours 58 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.23+0.45 (+3.28%)
A partir del 1:02p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220318C000010002021-08-25 5:32PM EDT1.0012.3012.7512.850.00-30300.00%
F220318C000020002021-09-20 12:24PM EDT2.0010.7512.2012.300.00-933126.56%
F220318C000030002021-09-27 12:27PM EDT3.0011.3011.2011.35+1.45+14.72%191114.06%
F220318C000040002021-09-16 11:13AM EDT4.009.2510.2510.350.00-15101.17%
F220318C000050002021-09-23 3:10PM EDT5.008.749.259.350.00-1134084.38%
F220318C000060002021-09-23 1:18PM EDT6.007.758.258.400.00-219875.39%
F220318C000070002021-09-24 11:29AM EDT7.006.957.307.400.00-14766.60%
F220318C000080002021-09-27 12:18PM EDT8.006.406.356.45+0.57+9.78%101,51960.55%
F220318C000090002021-09-24 9:32AM EDT9.005.005.405.500.00-131353.91%
F220318C000100002021-09-27 12:44PM EDT10.004.504.504.55+0.41+10.02%224,90549.71%
F220318C000110002021-09-27 12:10PM EDT11.003.643.603.70+0.35+10.64%251,09946.24%
F220318C000120002021-09-27 12:40PM EDT12.002.882.862.90+0.33+12.94%11010,74342.77%
F220318C000130002021-09-27 12:37PM EDT13.002.212.202.22+0.29+15.10%1318,11240.92%
F220318C000140002021-09-27 12:38PM EDT14.001.651.631.66+0.25+17.86%1,55914,55939.84%
F220318C000150002021-09-27 12:47PM EDT15.001.201.201.21+0.19+18.81%1,34073,60539.06%
F220318C000160002021-09-27 12:27PM EDT16.000.860.850.88+0.13+17.81%66611,59738.97%
F220318C000170002021-09-27 12:29PM EDT17.000.620.600.62+0.11+21.57%55047,23838.62%
F220318C000180002021-09-27 12:43PM EDT18.000.430.430.44+0.04+10.26%825,65538.67%
F220318C000190002021-09-27 11:14AM EDT19.000.320.300.32+0.03+10.34%343,30339.16%
F220318C000200002021-09-27 12:44PM EDT20.000.220.220.23+0.02+10.00%9453,03439.45%
F220318C000210002021-09-27 11:45AM EDT21.000.170.160.17+0.01+6.25%1,49433140.04%
F220318C000220002021-09-27 10:20AM EDT22.000.140.120.14+0.01+7.69%1116,83541.60%
F220318C000230002021-09-24 3:59PM EDT23.000.100.100.110.00-19390642.38%
F220318C000250002021-09-27 10:31AM EDT25.000.080.080.09-0.01-11.11%2014,64246.09%
F220318C000270002021-09-24 3:24PM EDT27.000.070.060.070.00-157,01348.63%
F220318C000300002021-09-27 10:59AM EDT30.000.060.050.060.00-915,72252.73%
Ponepor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220318P000020002021-09-22 9:30AM EDT2.000.010.010.020.00-911123.44%
F220318P000030002021-09-20 2:57PM EDT3.000.020.000.020.00-3013093.75%
F220318P000050002021-09-27 11:53AM EDT5.000.040.040.05+0.01+33.33%104,85978.52%
F220318P000060002021-09-27 10:52AM EDT6.000.050.050.06+0.01+25.00%118368.36%
F220318P000070002021-09-20 2:31PM EDT7.000.110.080.090.00-1316362.11%
F220318P000080002021-09-27 11:34AM EDT8.000.110.110.12-0.01-8.33%23,58855.47%
F220318P000090002021-09-24 3:57PM EDT9.000.170.160.170.00-415,29750.00%
F220318P000100002021-09-27 12:36PM EDT10.000.250.240.25-0.04-13.79%7742,05446.00%
F220318P000110002021-09-27 11:32AM EDT11.000.390.380.39-0.06-13.33%8393,50142.97%
F220318P000120002021-09-27 12:27PM EDT12.000.600.590.61-0.11-15.49%1938,08640.82%
F220318P000130002021-09-27 12:21PM EDT13.000.930.900.93-0.15-13.89%3378,65939.31%
F220318P000140002021-09-27 12:47PM EDT14.001.351.331.37-0.19-12.34%94,27538.38%
F220318P000150002021-09-27 12:16PM EDT15.001.901.891.92-0.21-9.95%2516,12237.60%
F220318P000160002021-09-27 12:10PM EDT16.002.572.552.59-0.35-11.99%118537.45%
F220318P000170002021-09-27 9:55AM EDT17.003.403.253.35-0.22-6.08%2301,80737.50%
F220318P000180002021-09-27 10:36AM EDT18.004.214.104.20-0.54-11.37%610438.43%
F220318P000190002021-09-13 10:51AM EDT19.006.354.955.050.00-1237.70%
F220318P000200002021-09-20 10:18AM EDT20.007.255.906.000.00-535339.65%
F220318P000210002021-09-27 10:07AM EDT21.006.976.856.95-0.88-11.21%22140.82%
F220318P000220002021-08-25 5:32PM EDT22.008.258.258.350.00-89859.72%
F220318P000230002021-08-25 5:32PM EDT23.009.209.259.350.00--763.38%
F220318P000250002021-08-25 5:32PM EDT25.0011.1511.2011.350.00-15769.04%
F220318P000270002021-08-25 5:32PM EDT27.0013.1013.2013.400.00--2475.88%
F220318P000300002021-08-25 5:32PM EDT30.0016.1016.1516.350.00-3881.54%