U.S. markets open in 5 hours 5 minutes

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.19-0.59 (-3.74%)
Al cierre: 04:03PM EDT
15.14 +0.10 (+0.66%)
Antes de la apertura del mercado: 04:23AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor12 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220812C000050002022-08-09 1:34PM EDT5.0010.200.000.000.00-1600.00%
F220812C000060002022-07-25 11:41AM EDT6.006.850.000.000.00-100.00%
F220812C000065002022-07-13 12:49PM EDT6.505.000.000.000.00-500.00%
F220812C000085002022-08-08 10:27AM EDT8.507.250.000.000.00-100.00%
F220812C000090002022-08-01 12:15PM EDT9.006.250.000.000.00-100.00%
F220812C000095002022-08-09 1:34PM EDT9.505.700.000.000.00-2000.00%
F220812C000100002022-08-09 3:23PM EDT10.005.200.000.000.00-3500.00%
F220812C000105002022-08-09 1:59PM EDT10.504.700.000.000.00-11000.00%
F220812C000110002022-08-09 3:39PM EDT11.004.250.000.000.00-1,83500.00%
F220812C000115002022-08-09 3:28PM EDT11.503.700.000.000.00-37800.00%
F220812C000120002022-08-09 2:54PM EDT12.003.250.000.000.00-5,49900.00%
F220812C000125002022-08-09 3:55PM EDT12.502.720.000.000.00-6,88800.00%
F220812C000130002022-08-09 3:57PM EDT13.002.200.000.000.00-6,95500.00%
F220812C000135002022-08-09 3:38PM EDT13.501.690.000.000.00-15,38200.00%
F220812C000140002022-08-09 3:58PM EDT14.001.190.000.000.00-8,68000.00%
F220812C000145002022-08-09 3:58PM EDT14.500.700.000.000.00-1,67100.00%
F220812C000150002022-08-09 3:59PM EDT15.000.310.000.000.00-9,63800.00%
F220812C000155002022-08-09 3:59PM EDT15.500.140.000.000.00-18,51906.25%
F220812C000160002022-08-09 3:59PM EDT16.000.060.000.000.00-12,943012.50%
F220812C000165002022-08-09 3:58PM EDT16.500.030.000.000.00-3,694025.00%
F220812C000170002022-08-09 3:54PM EDT17.000.010.000.000.00-14,016025.00%
F220812C000175002022-08-09 3:29PM EDT17.500.010.000.000.00-943050.00%
F220812C000180002022-08-09 11:24AM EDT18.000.010.000.000.00-149050.00%
F220812C000185002022-08-09 9:30AM EDT18.500.010.000.000.00-2050.00%
F220812C000190002022-08-08 2:21PM EDT19.000.010.000.000.00-36050.00%
F220812C000200002022-08-08 11:01AM EDT20.000.010.000.000.00-1050.00%
F220812C000210002022-08-03 9:40AM EDT21.000.010.000.000.00-1050.00%
F220812C000220002022-08-05 12:01PM EDT22.000.020.000.000.00-10050.00%
F220812C000230002022-08-09 1:03PM EDT23.000.020.000.000.00-5050.00%
F220812C000250002022-08-08 9:43AM EDT25.000.010.000.000.00-26050.00%
Ponepor12 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220812P000060002022-07-27 3:53PM EDT6.000.010.000.000.00-2050.00%
F220812P000065002022-08-08 10:02AM EDT6.500.030.000.000.00-2050.00%
F220812P000070002022-07-21 12:01PM EDT7.000.010.000.000.00-2050.00%
F220812P000075002022-07-08 9:49AM EDT7.500.030.000.030.00-103350.00%
F220812P000080002022-08-04 11:25AM EDT8.000.010.000.000.00-26050.00%
F220812P000085002022-08-08 10:17AM EDT8.500.010.000.000.00-1050.00%
F220812P000090002022-08-08 10:07AM EDT9.000.020.000.000.00-1050.00%
F220812P000095002022-08-02 10:25AM EDT9.500.010.000.000.00-5050.00%
F220812P000100002022-08-04 10:27AM EDT10.000.010.000.000.00-100050.00%
F220812P000105002022-08-08 3:29PM EDT10.500.010.000.000.00-11050.00%
F220812P000110002022-08-09 11:48AM EDT11.000.010.000.000.00-1050.00%
F220812P000115002022-08-09 11:32AM EDT11.500.010.000.000.00-6050.00%
F220812P000120002022-08-09 10:28AM EDT12.000.010.000.000.00-1050.00%
F220812P000125002022-08-09 3:20PM EDT12.500.010.000.000.00-10050.00%
F220812P000130002022-08-08 3:59PM EDT13.000.010.000.000.00-11,548050.00%
F220812P000135002022-08-09 3:55PM EDT13.500.010.000.000.00-942050.00%
F220812P000140002022-08-09 3:59PM EDT14.000.020.000.000.00-1,508025.00%
F220812P000145002022-08-09 3:59PM EDT14.500.090.000.000.00-5,644012.50%
F220812P000150002022-08-09 3:59PM EDT15.000.270.000.000.00-13,98806.25%
F220812P000155002022-08-09 3:59PM EDT15.500.580.000.000.00-7,03300.00%
F220812P000160002022-08-09 3:53PM EDT16.001.010.000.000.00-1,31300.00%
F220812P000165002022-08-09 3:58PM EDT16.501.500.000.000.00-4800.00%
F220812P000170002022-08-09 3:58PM EDT17.001.960.000.000.00-12200.00%
F220812P000175002022-08-09 9:30AM EDT17.502.000.000.000.00-100.00%
F220812P000180002022-08-09 11:24AM EDT18.002.640.000.000.00-1100.00%
F220812P000185002022-08-08 9:38AM EDT18.502.920.000.000.00-100.00%
F220812P000190002022-08-08 3:45PM EDT19.003.300.000.000.00-2000.00%
F220812P000200002022-08-09 12:16PM EDT20.004.830.000.000.00-100.00%
F220812P000210002022-08-03 12:13PM EDT21.005.550.000.000.00-100.00%
F220812P000220002022-07-22 2:19PM EDT22.009.300.000.000.00-600.00%
F220812P000230002022-07-20 2:27PM EDT23.0010.400.000.000.00--00.00%
F220812P000250002022-08-09 10:46AM EDT25.009.650.000.000.00-100.00%