U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. 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
Llamadaspor14 de abril de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220414C000030002021-11-15 10:05AM EST3.0016.4016.6016.950.00-10135.94%
F220414C000050002021-11-17 3:40PM EST5.0014.9514.6015.000.00-100110109.38%
F220414C000060002021-10-29 8:33AM EST6.0010.7213.5514.000.00-1085.94%
F220414C000070002021-11-19 10:11AM EST7.0012.5512.6013.000.00-4483.59%
F220414C000080002021-11-18 10:32AM EST8.0011.9011.6512.000.00-3478.91%
F220414C000090002021-11-01 2:28PM EST9.008.8510.6511.050.00--073.44%
F220414C000100002021-11-18 11:40AM EST10.0010.079.7010.000.00-105564.65%
F220414C000110002021-11-26 9:31AM EST11.008.808.759.050.00-23261.72%
F220414C000120002021-11-19 9:30AM EST12.007.857.808.200.00-217861.13%
F220414C000130002021-11-22 10:49AM EST13.007.436.907.300.00-18858.50%
F220414C000140002021-11-23 3:39PM EST14.006.506.056.300.00-541253.81%
F220414C000150002021-11-26 11:22AM EST15.005.155.205.40-0.60-10.43%31,69850.39%
F220414C000160002021-11-26 10:07AM EST16.004.504.504.70-0.45-9.09%172,82251.37%
F220414C000170002021-11-26 12:42PM EST17.003.903.803.95-0.23-5.57%541,47451.61%
F220414C000180002021-11-26 12:44PM EST18.003.303.203.30-0.20-5.71%662,56750.17%
F220414C000190002021-11-26 12:41PM EST19.002.752.662.76-0.20-6.78%152,87649.81%
F220414C000200002021-11-26 12:48PM EST20.002.262.212.32-0.22-8.87%3908,14850.12%
F220414C000210002021-11-26 12:59PM EST21.001.901.851.93-0.13-6.40%1582,70850.15%
F220414C000220002021-11-26 12:51PM EST22.001.551.541.62-0.16-9.36%1977,32150.68%
F220414C000230002021-11-26 12:23PM EST23.001.311.291.36-0.11-7.75%342,22850.42%
F220414C000240002021-11-26 11:20AM EST24.001.061.071.15-0.12-10.17%203,22850.93%
F220414C000250002021-11-26 12:52PM EST25.000.900.900.97-0.10-10.00%6312,70751.56%
F220414C000260002021-11-26 11:59AM EST26.000.760.760.82-0.03-3.80%91,21352.15%
F220414C000270002021-11-26 10:33AM EST27.000.650.640.70-0.04-5.80%22,19252.78%
F220414C000280002021-11-26 12:07PM EST28.000.570.550.60-0.02-3.39%1391953.52%
F220414C000290002021-11-26 11:38AM EST29.000.500.470.510.00-295054.05%
F220414C000300002021-11-26 12:24PM EST30.000.430.400.440.00-1219,76254.64%
F220414C000350002021-11-26 12:56PM EST35.000.230.200.24-0.01-4.17%458558.20%
F220414C000400002021-11-26 11:32AM EST40.000.150.120.150.00-913,71561.91%
Ponepor14 de abril de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220414P000030002021-11-11 10:52AM EST3.000.030.000.050.00-5060135.94%
F220414P000050002021-11-26 10:00AM EST5.000.050.000.05+0.02+66.67%25499.22%
F220414P000060002021-11-26 10:02AM EST6.000.060.000.10+0.02+50.00%27095.31%
F220414P000070002021-11-26 10:18AM EST7.000.070.010.07+0.02+40.00%11281.25%
F220414P000080002021-11-24 3:22PM EST8.000.060.030.140.00-3180.86%
F220414P000090002021-11-18 3:54PM EST9.000.140.060.100.00-23670.51%
F220414P000100002021-11-24 3:36PM EST10.000.110.090.140.00-12030266.41%
F220414P000110002021-11-23 9:38AM EST11.000.160.130.180.00-4113862.31%
F220414P000120002021-11-22 12:36PM EST12.000.210.200.23+0.03+16.67%519058.79%
F220414P000130002021-11-23 12:59PM EST13.000.290.290.310.00-131,18855.96%
F220414P000140002021-11-26 12:20PM EST14.000.430.410.46+0.06+16.22%61,78254.20%
F220414P000150002021-11-26 12:28PM EST15.000.600.580.66+0.10+20.00%2843,68352.88%
F220414P000160002021-11-26 9:58AM EST16.000.890.820.86+0.20+28.99%11,00951.12%
F220414P000170002021-11-26 11:37AM EST17.001.231.121.23+0.18+17.14%221,50950.98%
F220414P000180002021-11-26 12:54PM EST18.001.561.521.59+0.22+16.42%92,93150.29%
F220414P000190002021-11-26 11:10AM EST19.002.051.982.08+0.30+17.14%201,27350.24%
F220414P000200002021-11-26 12:28PM EST20.002.552.522.60+0.28+12.33%3694550.76%
F220414P000210002021-11-24 12:06PM EST21.002.843.103.200.00-6021850.59%
F220414P000220002021-11-26 12:01PM EST22.003.903.803.90+0.50+14.71%625850.24%
F220414P000230002021-11-26 12:01PM EST23.004.654.504.70+0.45+10.71%2266050.98%
F220414P000240002021-11-26 12:30PM EST24.005.355.305.45+0.45+9.18%4821551.32%
F220414P000250002021-11-26 12:55PM EST25.006.206.156.25+0.25+4.20%114851.95%
F220414P000260002021-11-24 11:10AM EST26.006.556.957.200.00-2210753.08%
F220414P000270002021-11-18 3:02PM EST27.008.107.858.050.00-302853.61%
F220414P000280002021-11-22 10:03AM EST28.008.658.659.150.00-16355.81%
F220414P000290002021-11-22 1:07PM EST29.009.209.5510.150.00-28757.62%
F220414P000300002021-11-22 10:03AM EST30.0010.5010.4510.950.00-61955.76%