U.S. markets open in 8 hours 17 minutes

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.32+0.14 (+0.87%)
Al cierre: 04:03PM EDT
16.31 -0.01 (-0.06%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F221216C000050002022-08-12 3:34PM EDT5.0011.150.000.000.00-400.00%
F221216C000060002022-08-12 10:02AM EDT6.009.900.000.000.00-900.00%
F221216C000070002022-08-12 9:44AM EDT7.009.050.000.000.00-1200.00%
F221216C000080002022-08-12 10:00AM EDT8.007.950.000.000.00-500.00%
F221216C000090002022-08-15 12:59PM EDT9.007.500.000.000.00-5000.00%
F221216C000100002022-08-15 3:41PM EDT10.006.490.000.000.00-3700.00%
F221216C000110002022-08-15 12:56PM EDT11.005.600.000.000.00-2900.00%
F221216C000120002022-08-15 3:26PM EDT12.004.650.000.000.00-5900.00%
F221216C000130002022-08-15 3:39PM EDT13.003.850.000.000.00-13900.00%
F221216C000140002022-08-15 3:49PM EDT14.003.070.000.000.00-43400.00%
F221216C000150002022-08-15 3:49PM EDT15.002.370.000.000.00-38600.00%
F221216C000160002022-08-15 3:56PM EDT16.001.790.000.000.00-1,55400.00%
F221216C000170002022-08-15 3:55PM EDT17.001.320.000.000.00-1,33401.56%
F221216C000180002022-08-15 3:52PM EDT18.000.950.000.000.00-41106.25%
F221216C000190002022-08-15 3:58PM EDT19.000.660.000.000.00-1,50006.25%
F221216C000200002022-08-15 3:53PM EDT20.000.460.000.000.00-1,486012.50%
F221216C000210002022-08-15 3:59PM EDT21.000.330.000.000.00-177012.50%
F221216C000220002022-08-15 3:28PM EDT22.000.230.000.000.00-121012.50%
F221216C000230002022-08-15 2:51PM EDT23.000.170.000.000.00-936012.50%
F221216C000240002022-08-15 3:52PM EDT24.000.130.000.000.00-119012.50%
F221216C000250002022-08-15 3:59PM EDT25.000.100.000.000.00-74012.50%
F221216C000260002022-08-15 2:55PM EDT26.000.080.000.000.00-145025.00%
F221216C000270002022-08-15 12:11PM EDT27.000.070.000.000.00-1025.00%
F221216C000280002022-08-15 12:10PM EDT28.000.060.000.000.00-1025.00%
F221216C000290002022-08-15 12:11PM EDT29.000.050.000.000.00-1025.00%
F221216C000300002022-08-15 2:19PM EDT30.000.060.000.000.00-89025.00%
Ponepor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F221216P000050002022-08-15 9:30AM EDT5.000.030.000.000.00-1050.00%
F221216P000060002022-08-15 2:36PM EDT6.000.030.000.000.00-3050.00%
F221216P000070002022-08-15 3:50PM EDT7.000.060.000.000.00-29025.00%
F221216P000080002022-08-15 3:17PM EDT8.000.060.000.000.00-278025.00%
F221216P000090002022-08-15 3:37PM EDT9.000.090.000.000.00-314025.00%
F221216P000100002022-08-15 2:46PM EDT10.000.130.000.000.00-437025.00%
F221216P000110002022-08-15 2:42PM EDT11.000.200.000.000.00-113012.50%
F221216P000120002022-08-15 3:16PM EDT12.000.300.000.000.00-2,779012.50%
F221216P000130002022-08-15 1:52PM EDT13.000.470.000.000.00-215012.50%
F221216P000140002022-08-15 3:59PM EDT14.000.690.000.000.00-20706.25%
F221216P000150002022-08-15 3:22PM EDT15.001.000.000.000.00-10,88603.13%
F221216P000160002022-08-15 3:59PM EDT16.001.430.000.000.00-23,32301.56%
F221216P000170002022-08-15 3:38PM EDT17.001.930.000.000.00-16300.00%
F221216P000180002022-08-15 1:07PM EDT18.002.530.000.000.00-1100.00%
F221216P000190002022-08-15 10:57AM EDT19.003.450.000.000.00-400.00%
F221216P000200002022-08-15 3:55PM EDT20.004.100.000.000.00-11100.00%
F221216P000210002022-08-15 2:57PM EDT21.004.930.000.000.00-200.00%
F221216P000220002022-08-15 3:45PM EDT22.005.850.000.000.00-15300.00%
F221216P000230002022-08-12 1:23PM EDT23.007.050.000.000.00-2000.00%
F221216P000240002022-08-15 12:59PM EDT24.007.700.000.000.00-2600.00%
F221216P000250002022-08-15 2:37PM EDT25.008.700.000.000.00-2700.00%
F221216P000260002022-08-15 3:22PM EDT26.009.650.000.000.00-1700.00%
F221216P000270002022-08-15 1:50PM EDT27.0010.700.000.000.00-2900.00%
F221216P000280002022-08-15 11:05AM EDT28.0011.850.000.000.00-1300.00%
F221216P000290002022-08-15 1:49PM EDT29.0012.700.000.000.00-1300.00%
F221216P000300002022-08-04 9:31AM EDT30.0014.510.000.000.00-300.00%