U.S. markets close in 3 hours 20 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.55+0.23 (+1.38%)
A partir del 12:40PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220819C000010002022-08-11 10:08AM EDT1.0014.7515.5015.600.00-10101,000.00%
F220819C000020002022-07-26 9:49AM EDT2.0010.6214.5014.550.00-10750.00%
F220819C000030002022-08-05 10:02AM EDT3.0012.4013.5013.550.00-60600.00%
F220819C000040002022-08-11 9:45AM EDT4.0011.7012.5012.550.00-33500.00%
F220819C000050002022-08-16 9:39AM EDT5.0011.4011.5011.55+3.60+46.15%10425.00%
F220819C000060002022-08-12 12:05PM EDT6.0010.0310.5010.550.00-16375.00%
F220819C000065002022-08-01 11:33AM EDT6.508.7010.0010.050.00--0337.50%
F220819C000070002022-08-09 1:34PM EDT7.008.209.509.550.00-402312.50%
F220819C000075002022-08-04 1:11PM EDT7.507.909.009.050.00-20287.50%
F220819C000080002022-08-15 3:48PM EDT8.008.358.508.600.00-1521268.75%
F220819C000085002022-08-09 1:08PM EDT8.506.708.008.050.00-4200250.00%
F220819C000090002022-08-11 9:45AM EDT9.006.707.507.550.00-17225.00%
F220819C000095002022-08-09 2:54PM EDT9.505.757.007.050.00-7,1500212.50%
F220819C000100002022-08-15 3:47PM EDT10.006.366.506.600.00-18180187.50%
F220819C000105002022-08-09 2:54PM EDT10.504.756.006.100.00-1,9510175.00%
F220819C000110002022-08-16 11:18AM EDT11.005.395.505.60+0.09+1.70%10155156.25%
F220819C000115002022-08-12 12:28PM EDT11.504.505.005.100.00-14143.75%
F220819C000120002022-08-16 10:16AM EDT12.004.454.504.55+0.05+1.14%211,542125.00%
F220819C000125002022-08-16 12:05PM EDT12.504.024.004.05+0.19+4.96%13136112.50%
F220819C000130002022-08-16 12:01PM EDT13.003.503.503.60+0.10+2.94%264,93396.88%
F220819C000135002022-08-16 11:59AM EDT13.503.003.053.10+0.19+6.76%13277112.50%
F220819C000140002022-08-16 12:15PM EDT14.002.562.542.57+0.15+6.22%201,52778.13%
F220819C000145002022-08-16 12:22PM EDT14.502.022.022.06+0.18+9.78%1264,70568.75%
F220819C000150002022-08-16 12:24PM EDT15.001.551.541.55+0.21+15.67%32325,63143.75%
F220819C000155002022-08-16 12:24PM EDT15.501.061.061.06+0.18+20.45%87220,89239.06%
F220819C000160002022-08-16 12:24PM EDT16.000.620.610.62+0.16+34.78%6,22252,67938.67%
F220819C000165002022-08-16 12:24PM EDT16.500.270.260.27+0.06+28.57%11,14170,82735.74%
F220819C000170002022-08-16 12:24PM EDT17.000.100.090.10+0.01+11.11%7,87114,53838.28%
F220819C000175002022-08-16 12:19PM EDT17.500.030.020.03-0.01-25.00%1,2154,57639.84%
F220819C000180002022-08-16 12:17PM EDT18.000.020.010.02+0.01+100.00%8213,28650.00%
F220819C000185002022-08-16 11:39AM EDT18.500.010.000.010.00-521,15950.00%
F220819C000190002022-08-15 12:33PM EDT19.000.010.000.010.00-121,66459.38%
F220819C000200002022-08-16 9:37AM EDT20.000.010.000.010.00-1593078.13%
F220819C000210002022-08-15 9:31AM EDT21.000.010.000.010.00-11,18193.75%
F220819C000220002022-08-15 9:30AM EDT22.000.010.000.010.00-1157112.50%
F220819C000230002022-08-11 9:34AM EDT23.000.01-0.010.00--1137.50%
F220819C000250002022-08-11 3:41PM EDT25.000.010.000.010.00-28150.00%
Ponepor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220819P000040002022-07-21 1:40PM EDT4.000.010.000.020.00-12550.00%
F220819P000050002022-07-29 10:08AM EDT5.000.010.000.010.00-17425.00%
F220819P000060002022-08-05 9:42AM EDT6.000.020.000.010.00-44,902375.00%
F220819P000070002022-08-01 10:15AM EDT7.000.010.000.010.00-105,184312.50%
F220819P000075002022-08-01 9:35AM EDT7.500.010.000.020.00-11,238312.50%
F220819P000080002022-08-12 2:09PM EDT8.000.010.000.010.00-712,083268.75%
F220819P000085002022-07-27 12:59PM EDT8.500.010.000.020.00-12234268.75%
F220819P000090002022-08-12 9:31AM EDT9.000.010.000.010.00-1012,713225.00%
F220819P000095002022-08-11 3:53PM EDT9.500.010.000.020.00-11,266225.00%
F220819P000100002022-08-16 9:57AM EDT10.000.010.000.010.00-2010,076187.50%
F220819P000105002022-08-11 10:32AM EDT10.500.010.000.010.00-1019,195175.00%
F220819P000110002022-08-15 9:34AM EDT11.000.010.000.010.00-911,911156.25%
F220819P000115002022-08-15 9:42AM EDT11.500.010.000.010.00-116,192143.75%
F220819P000120002022-08-16 11:47AM EDT12.000.010.000.010.00-2047,325125.00%
F220819P000125002022-08-15 11:45AM EDT12.500.010.000.010.00-124,965112.50%
F220819P000130002022-08-16 11:34AM EDT13.000.010.000.010.00-15,58796.88%
F220819P000135002022-08-16 9:34AM EDT13.500.010.000.010.00-3608,06584.38%
F220819P000140002022-08-16 12:02PM EDT14.000.010.000.010.00-24516,37371.88%
F220819P000145002022-08-16 12:16PM EDT14.500.010.000.010.00-51210,83459.38%
F220819P000150002022-08-16 12:24PM EDT15.000.020.010.020.00-2,04813,39154.69%
F220819P000155002022-08-16 12:23PM EDT15.500.030.020.03-0.03-50.00%2,53111,55745.31%
F220819P000160002022-08-16 12:24PM EDT16.000.070.070.08-0.08-53.33%7,68240,37639.45%
F220819P000165002022-08-16 12:23PM EDT16.500.230.230.24-0.15-39.47%1,6363,16237.89%
F220819P000170002022-08-16 12:20PM EDT17.000.550.550.56-0.17-23.61%41058439.06%
F220819P000175002022-08-16 12:18PM EDT17.500.960.971.01-0.19-16.52%26834547.66%
F220819P000180002022-08-16 11:34AM EDT18.001.611.441.48-0.09-5.29%1617252.34%
F220819P000185002022-08-15 1:49PM EDT18.502.201.952.000.00-4962.50%
F220819P000190002022-08-16 12:14PM EDT19.002.432.452.50-0.23-8.65%27473.44%
F220819P000200002022-08-15 11:02AM EDT20.003.853.453.500.00-25395.31%
F220819P000210002022-08-16 12:03PM EDT21.004.504.454.50-0.70-13.46%1245115.63%
F220819P000220002022-08-11 3:22PM EDT22.006.205.455.500.00-212132.81%
F220819P000230002022-08-03 12:13PM EDT23.007.556.456.500.00-33150.00%
F220819P000250002022-08-04 3:59PM EDT25.009.788.408.500.00-1010204.69%