U.S. markets close in 14 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.36+0.19 (+1.38%)
A partir del 3:46p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220617C000010002021-08-25 5:32PM EDT1.0014.6011.1014.850.00--00.00%
F220617C000020002021-09-28 11:56AM EDT2.0012.4012.3512.45+0.85+7.36%10117.97%
F220617C000030002021-09-24 11:19AM EDT3.0010.8511.3511.450.00-1393.75%
F220617C000040002021-09-27 3:52PM EDT4.0010.2310.4010.500.00-811187.89%
F220617C000050002021-09-27 10:26AM EDT5.009.209.409.500.00-216473.44%
F220617C000080002021-09-28 3:12PM EDT8.006.706.556.65+0.25+3.88%231,01754.88%
F220617C000100002021-09-28 2:01PM EDT10.004.754.754.90+0.15+3.26%812,07549.81%
F220617C000120002021-09-28 3:12PM EDT12.003.353.253.40+0.20+6.35%2298,31145.36%
F220617C000150002021-09-28 3:20PM EDT15.001.701.641.70+0.15+9.68%1,56628,33640.58%
F220617C000170002021-09-28 3:30PM EDT17.001.041.011.05+0.09+9.47%1,0184,95340.09%
F220617C000200002021-09-28 3:31PM EDT20.000.500.490.51+0.05+11.11%91921,14540.38%
F220617C000220002021-09-28 3:17PM EDT22.000.330.310.33+0.05+17.86%2648,86441.16%
F220617C000250002021-09-28 1:56PM EDT25.000.190.180.19+0.03+18.75%253,30642.97%
F220617C000270002021-09-28 1:55PM EDT27.000.130.130.140.00-1749644.34%
F220617C000300002021-09-28 3:01PM EDT30.000.100.090.10+0.01+11.11%1093,32046.68%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220617P000010002021-08-31 3:15PM EDT1.000.010.000.060.00-56153.13%
F220617P000020002021-08-25 5:32PM EDT2.000.030.010.030.00--1104.69%
F220617P000030002021-09-27 3:05PM EDT3.000.030.020.030.00-149085.94%
F220617P000040002021-09-20 2:18PM EDT4.000.040.040.050.00-528376.95%
F220617P000050002021-09-24 3:04PM EDT5.000.070.050.060.00-1030466.41%
F220617P000080002021-09-28 1:09PM EDT8.000.180.170.19-0.02-10.00%978,76650.59%
F220617P000100002021-09-28 1:45PM EDT10.000.390.380.40-0.01-2.50%49924,09644.34%
F220617P000120002021-09-28 3:16PM EDT12.000.840.830.87-0.06-6.67%26475,81640.87%
F220617P000150002021-09-28 2:49PM EDT15.002.232.212.26-0.06-2.62%31120,46038.82%
F220617P000170002021-09-28 2:20PM EDT17.003.603.553.65-0.01-0.28%4861739.16%
F220617P000200002021-09-28 3:02PM EDT20.005.956.006.10-1.36-18.60%1320638.87%
F220617P000220002021-08-25 5:32PM EDT22.008.308.308.500.00-52153.91%
F220617P000250002021-09-15 11:44AM EDT25.0011.9510.7010.800.00-13027141.21%
F220617P000270002021-08-25 5:32PM EDT27.0013.3111.2515.250.00--10163.23%