U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.18+0.35 (+2.21%)
Al cierre: 04:04PM EDT
16.17 -0.01 (-0.06%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220916C000010002022-08-04 11:17AM EDT1.0014.3715.1015.200.00-80412.50%
F220916C000020002022-08-09 12:12PM EDT2.0013.3114.1014.200.00-13303.13%
F220916C000030002022-08-11 10:08AM EDT3.0012.7513.1513.200.00-13243.75%
F220916C000040002022-08-09 11:52AM EDT4.0011.4012.1512.200.00-23203.13%
F220916C000050002022-08-10 10:22AM EDT5.0010.3611.1511.250.00-836171.88%
F220916C000060002022-08-09 1:08PM EDT6.009.2010.1510.250.00-3000146.88%
F220916C000070002022-08-09 1:34PM EDT7.008.209.159.250.00-250125.00%
F220916C000080002022-08-12 3:00PM EDT8.008.168.158.25+0.35+4.48%4289106.25%
F220916C000090002022-08-11 9:55AM EDT9.006.807.157.250.00-81890.63%
F220916C000100002022-08-12 3:58PM EDT10.006.206.156.25+0.35+5.98%801,17675.78%
F220916C000110002022-08-12 3:19PM EDT11.005.255.155.25+0.34+6.92%463262.50%
F220916C000120002022-08-12 3:59PM EDT12.004.244.204.30+0.36+9.28%13015,84663.28%
F220916C000130002022-08-12 3:55PM EDT13.003.263.253.30+0.32+10.88%59628,04752.93%
F220916C000140002022-08-12 3:59PM EDT14.002.342.332.37+0.28+13.59%1,26338,45248.24%
F220916C000150002022-08-12 3:58PM EDT15.001.511.501.52+0.21+16.15%20,96095,10841.90%
F220916C000160002022-08-12 3:59PM EDT16.000.840.830.85+0.12+16.67%4,615150,94438.67%
F220916C000170002022-08-12 3:59PM EDT17.000.420.410.42+0.06+16.67%6,94380,94837.70%
F220916C000180002022-08-12 3:57PM EDT18.000.190.190.20+0.03+18.75%2,05346,20738.67%
F220916C000190002022-08-12 3:56PM EDT19.000.090.090.10+0.01+12.50%51332,45040.63%
F220916C000200002022-08-12 3:56PM EDT20.000.060.050.06+0.01+20.00%72747,29544.14%
F220916C000210002022-08-12 3:51PM EDT21.000.040.030.04+0.01+33.33%1,16121,34048.05%
F220916C000220002022-08-12 3:52PM EDT22.000.020.020.03-0.01-33.33%6333,18550.78%
F220916C000230002022-08-12 3:34PM EDT23.000.020.010.02+0.01+100.00%3014,36952.34%
F220916C000240002022-08-11 10:23AM EDT24.000.010.010.020.00-35,74757.81%
F220916C000250002022-08-12 2:52PM EDT25.000.020.010.020.00-16731,44262.50%
F220916C000260002022-08-10 2:54PM EDT26.000.010.000.020.00-446,46164.06%
F220916C000270002022-08-11 12:54PM EDT27.000.020.000.020.00-18,36768.75%
F220916C000280002022-08-02 9:30AM EDT28.000.020.000.020.00-202,64771.88%
F220916C000290002022-08-08 3:17PM EDT29.000.010.000.020.00-33,32576.56%
F220916C000300002022-08-12 2:51PM EDT30.000.010.000.010.00-4131,10775.00%
F220916C000310002022-08-03 11:03AM EDT31.000.010.000.020.00-11,79284.38%
F220916C000320002022-08-08 1:13PM EDT32.000.020.000.020.00-12,12887.50%
F220916C000330002022-08-03 1:28PM EDT33.000.020.000.020.00-151,87790.63%
F220916C000340002022-08-03 12:49PM EDT34.000.010.000.020.00-258693.75%
F220916C000350002022-07-29 2:37PM EDT35.000.010.000.020.00-53,28296.88%
F220916C000360002022-06-13 3:41PM EDT36.000.020.000.020.00-8041199.22%
F220916C000370002022-08-12 3:56PM EDT37.000.010.000.010.00-51,69396.88%
F220916C000400002022-08-12 12:52PM EDT40.000.010.000.010.00-309,956103.13%
Ponepor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220916P000010002022-06-17 9:59AM EDT1.000.010.000.010.00-11,776350.00%
F220916P000020002022-05-24 3:55PM EDT2.000.020.000.030.00-3201293.75%
F220916P000030002022-07-12 12:12PM EDT3.000.010.000.010.00-405,126206.25%
F220916P000040002022-08-01 10:01AM EDT4.000.010.000.010.00-21,182175.00%
F220916P000050002022-08-10 9:31AM EDT5.000.010.000.010.00-13,700143.75%
F220916P000060002022-08-11 11:54AM EDT6.000.010.000.010.00-22218125.00%
F220916P000070002022-08-11 9:58AM EDT7.000.020.000.020.00-11,666115.63%
F220916P000080002022-08-12 1:41PM EDT8.000.010.010.02-0.01-50.00%4529,639103.13%
F220916P000090002022-08-12 1:55PM EDT9.000.010.010.02-0.02-66.67%132,91787.50%
F220916P000100002022-08-12 3:58PM EDT10.000.020.010.02-0.01-33.33%31763,92272.66%
F220916P000110002022-08-12 3:23PM EDT11.000.030.010.03-0.01-25.00%10,58815,75962.50%
F220916P000120002022-08-12 3:59PM EDT12.000.030.030.04-0.03-50.00%35,476101,69555.08%
F220916P000130002022-08-12 3:55PM EDT13.000.070.060.07-0.04-36.36%1,07345,43949.22%
F220916P000140002022-08-12 3:59PM EDT14.000.150.140.15-0.06-28.57%1,23135,70544.53%
F220916P000150002022-08-12 3:58PM EDT15.000.310.300.31-0.14-31.11%28,509153,71040.04%
F220916P000160002022-08-12 3:58PM EDT16.000.640.630.64-0.22-25.58%55,007209,03537.11%
F220916P000170002022-08-12 3:51PM EDT17.001.221.201.22-0.29-19.21%91768,36536.62%
F220916P000180002022-08-12 3:50PM EDT18.002.001.982.02-0.37-15.61%2511,85638.67%
F220916P000190002022-08-12 3:43PM EDT19.002.912.872.92-0.38-11.55%24,53840.63%
F220916P000200002022-08-12 2:41PM EDT20.003.853.803.90-0.43-10.05%1415,12647.07%
F220916P000210002022-08-12 2:13PM EDT21.004.904.804.90-0.30-5.77%201,83555.08%
F220916P000220002022-08-12 1:47PM EDT22.005.955.805.90-0.16-2.62%16,82451.95%
F220916P000230002022-08-11 12:36PM EDT23.007.186.806.900.00-377957.81%
F220916P000240002022-08-05 12:49PM EDT24.008.037.807.90-0.87-9.78%202464.06%
F220916P000250002022-08-12 9:45AM EDT25.009.038.808.90-0.12-1.31%1226569.14%
F220916P000260002022-07-29 3:09PM EDT26.0011.609.809.900.00-1174.22%
F220916P000270002022-07-21 1:02PM EDT27.0014.2010.8010.900.00-175,67578.91%
F220916P000280002022-07-21 12:15PM EDT28.0015.2011.8011.900.00-3083.59%
F220916P000290002022-07-22 2:19PM EDT29.0016.3012.8012.900.00-10087.50%
F220916P000300002022-08-12 2:29PM EDT30.0013.8513.8013.90-3.30-19.24%876792.19%
F220916P000310002022-07-21 3:25PM EDT31.0018.2014.8014.900.00-82096.09%
F220916P000320002022-07-22 2:44PM EDT32.0019.2515.8015.900.00-16099.61%
F220916P000330002022-07-27 1:40PM EDT33.0020.2016.8016.900.00-20103.91%
F220916P000340002022-07-22 3:14PM EDT34.0021.2017.8017.900.00-420107.03%
F220916P000350002022-07-22 2:44PM EDT35.0022.2518.8018.900.00-430110.94%
F220916P000360002022-07-22 12:33PM EDT36.0023.2019.8019.900.00-960114.06%
F220916P000370002022-07-22 12:33PM EDT37.0024.2020.8020.900.00-200117.19%
F220916P000400002022-07-26 2:13PM EDT40.0027.4523.8023.900.00-120126.56%