U.S. markets close in 41 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.42+0.26 (+1.80%)
A partir del 3:19p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220916C000010002021-09-27 12:16PM EDT1.0013.2513.4013.550.00-14148.44%
F220916C000020002021-08-30 9:58AM EDT2.0011.4012.4012.550.00-12107.03%
F220916C000030002021-09-21 12:40PM EDT3.009.8511.4011.550.00-1684.77%
F220916C000040002021-09-15 3:15PM EDT4.009.2510.4510.600.00-1578.13%
F220916C000050002021-09-28 12:34PM EDT5.009.559.509.65+0.53+5.88%12370.90%
F220916C000080002021-09-28 10:46AM EDT8.006.756.706.85+0.15+2.27%361,04053.17%
F220916C000100002021-09-28 3:00PM EDT10.005.055.005.15+0.15+3.06%1071,82648.93%
F220916C000120002021-09-28 2:16PM EDT12.003.553.553.70+0.15+4.41%763,57744.65%
F220916C000150002021-09-28 2:59PM EDT15.002.072.062.10+0.18+9.52%5406,86741.50%
F220916C000170002021-09-28 2:46PM EDT17.001.391.381.42+0.16+13.01%4207,54240.92%
F220916C000200002021-09-28 2:42PM EDT20.000.780.780.81+0.09+13.04%1272,33041.24%
F220916C000220002021-09-28 1:46PM EDT22.000.530.520.55+0.06+12.77%5253341.26%
F220916C000250002021-09-28 12:38PM EDT25.000.330.310.33+0.06+22.22%1037,78941.99%
Ponepor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220916P000030002021-09-17 10:59AM EDT3.000.030.030.040.00-150977.34%
F220916P000040002021-09-24 3:04PM EDT4.000.060.060.070.00-103670.70%
F220916P000050002021-09-24 2:23PM EDT5.000.090.090.100.00-51,30463.48%
F220916P000080002021-09-28 2:41PM EDT8.000.310.290.30+0.02+6.90%2225950.10%
F220916P000100002021-09-28 11:57AM EDT10.000.580.570.60-0.01-1.69%133,91044.92%
F220916P000120002021-09-28 2:10PM EDT12.001.151.111.14-0.01-0.86%3530,09941.53%
F220916P000150002021-09-27 12:17PM EDT15.002.452.512.55-0.13-5.04%1072139.11%
F220916P000170002021-09-28 11:46AM EDT17.003.873.803.90-0.08-2.03%2819039.06%
F220916P000200002021-09-28 10:26AM EDT20.006.356.206.30-1.30-16.99%23339.23%