U.S. markets closed

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. 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
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230120C000010002022-08-11 10:55AM EDT1.0014.7515.1015.250.00-218232.81%
F230120C000020002022-08-10 10:23AM EDT2.0013.3614.1014.300.00-21156140.63%
F230120C000030002022-08-11 1:00PM EDT3.0012.8313.1013.300.00-196112.50%
F230120C000040002022-08-12 2:46PM EDT4.0012.1912.1012.25+0.81+7.12%2377113.28%
F230120C000050002022-08-12 2:57PM EDT5.0011.2311.1011.30+0.43+3.98%131,62178.91%
F230120C000060002022-08-10 11:00AM EDT6.009.5710.1010.350.00-5776.17%
F230120C000070002022-08-12 3:06PM EDT7.009.259.159.30+0.35+3.93%1444,54765.23%
F230120C000080002022-08-11 2:55PM EDT8.007.858.208.350.00-1614964.06%
F230120C000090002022-08-12 12:25PM EDT9.007.187.257.40+0.39+5.74%1136759.77%
F230120C000100002022-08-12 3:39PM EDT10.006.366.306.40+0.36+6.00%91865,25152.73%
F230120C000110002022-08-12 3:56PM EDT11.005.475.455.50+0.17+3.21%122,32751.76%
F230120C000120002022-08-12 3:39PM EDT12.004.554.554.65+0.25+5.81%41958,27750.49%
F230120C000130002022-08-12 3:58PM EDT13.003.803.753.85+0.25+7.04%23115,93648.10%
F230120C000140002022-08-12 3:55PM EDT14.003.063.053.10+0.19+6.62%21228,51045.51%
F230120C000150002022-08-12 3:59PM EDT15.002.422.412.45+0.18+8.04%1,118116,66643.85%
F230120C000160002022-08-12 3:59PM EDT16.001.881.861.91+0.15+8.67%80537,96342.92%
F230120C000170002022-08-12 3:59PM EDT17.001.421.421.44+0.11+8.40%1,83866,15341.70%
F230120C000180002022-08-12 3:49PM EDT18.001.061.051.07+0.08+8.16%1,56012,87740.87%
F230120C000190002022-08-12 3:54PM EDT19.000.770.760.79+0.06+8.45%2,24113,52340.48%
F230120C000200002022-08-12 3:59PM EDT20.000.570.560.57+0.06+11.76%3,676187,04840.04%
F230120C000210002022-08-12 3:52PM EDT21.000.400.410.42+0.01+2.56%34410,34940.14%
F230120C000220002022-08-12 3:55PM EDT22.000.300.290.31+0.02+7.14%3,39352,20640.33%
F230120C000230002022-08-12 2:43PM EDT23.000.230.220.23+0.02+9.52%1033,00840.58%
F230120C000240002022-08-12 1:50PM EDT24.000.180.170.18+0.02+12.50%1563,67041.41%
F230120C000250002022-08-12 3:56PM EDT25.000.140.130.14+0.01+7.69%2,577172,81641.99%
F230120C000260002022-08-12 1:51PM EDT26.000.110.100.11+0.01+10.00%2367742.58%
F230120C000270002022-08-12 3:21PM EDT27.000.090.080.10+0.01+12.50%6,32135,43744.34%
F230120C000280002022-08-12 12:49PM EDT28.000.080.070.08+0.02+33.33%231744.92%
F230120C000290002022-08-11 1:12PM EDT29.000.060.060.070.00-173,49946.09%
F230120C000300002022-08-12 3:33PM EDT30.000.050.050.06-0.01-16.67%1,749186,80846.88%
F230120C000320002022-08-12 2:33PM EDT32.000.050.040.05+0.01+25.00%597,04649.41%
F230120C000350002022-08-12 10:31AM EDT35.000.040.030.04+0.01+33.33%926,32151.95%
F230120C000370002022-08-12 3:57PM EDT37.000.030.020.030.00-44,99952.73%
F230120C000400002022-08-12 3:53PM EDT40.000.020.020.03-0.01-33.33%40367,04757.03%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230120P000010002022-08-12 12:03PM EDT1.000.010.000.010.00-30012,930162.50%
F230120P000020002022-08-12 3:08PM EDT2.000.010.010.020.00-52,356134.38%
F230120P000030002022-08-12 1:37PM EDT3.000.020.020.030.00-11,479115.63%
F230120P000040002022-08-11 9:30AM EDT4.000.030.020.040.00-1025,22599.22%
F230120P000050002022-08-10 11:26AM EDT5.000.040.030.04+0.01+33.33%140,79085.94%
F230120P000060002022-08-12 2:54PM EDT6.000.040.040.06-0.01-20.00%21,27277.34%
F230120P000070002022-08-12 12:29PM EDT7.000.070.050.070.00-1833,10468.36%
F230120P000080002022-08-12 2:26PM EDT8.000.100.080.090.00-268,58562.50%
F230120P000090002022-08-12 3:45PM EDT9.000.130.120.13-0.02-13.33%615,93558.01%
F230120P000100002022-08-12 3:11PM EDT10.000.190.180.19-0.03-13.64%7479,52153.91%
F230120P000110002022-08-12 3:42PM EDT11.000.270.260.27-0.06-18.18%1108,09650.10%
F230120P000120002022-08-12 3:17PM EDT12.000.410.400.41-0.08-16.33%123135,31648.05%
F230120P000130002022-08-12 3:58PM EDT13.000.580.580.59-0.12-17.14%26211,54545.41%
F230120P000140002022-08-12 3:52PM EDT14.000.830.840.85-0.17-17.00%2434,38843.51%
F230120P000150002022-08-12 3:59PM EDT15.001.191.181.20-0.18-13.14%1,820104,42942.09%
F230120P000160002022-08-12 3:59PM EDT16.001.641.621.64-0.23-12.30%3213,17740.82%
F230120P000170002022-08-12 3:44PM EDT17.002.182.162.18-0.26-10.66%1,55685,02739.84%
F230120P000180002022-08-12 3:23PM EDT18.002.802.792.84-0.30-9.68%486739.70%
F230120P000190002022-08-12 3:25PM EDT19.003.503.503.55-0.38-9.79%2648038.92%
F230120P000200002022-08-12 3:36PM EDT20.004.314.254.35-0.29-6.30%74452,37438.87%
F230120P000210002022-08-12 11:19AM EDT21.005.305.105.20-0.20-3.64%10040838.77%
F230120P000220002022-08-12 1:54PM EDT22.006.146.006.10-0.25-3.91%913,37139.16%
F230120P000230002022-08-08 12:51PM EDT23.007.506.957.050.00-135640.63%
F230120P000240002022-08-12 10:22AM EDT24.008.147.908.00-0.21-2.51%515141.41%
F230120P000250002022-08-12 10:13AM EDT25.009.158.858.950.00-454,05941.41%
F230120P000260002022-08-11 9:54AM EDT26.0010.009.8010.050.00-13050.10%
F230120P000270002022-07-27 1:16PM EDT27.0014.2910.7511.000.00-6073650.00%
F230120P000280002022-08-11 2:26PM EDT28.0012.1011.7512.000.00-131352.64%
F230120P000290002022-07-29 9:47AM EDT29.0014.8712.7513.000.00-15055.08%
F230120P000300002022-08-08 2:42PM EDT30.0014.3513.7514.000.00-35,29957.42%
F230120P000320002022-07-25 10:10AM EDT32.0019.1015.7516.000.00-32350.39%
F230120P000350002022-08-11 10:24AM EDT35.0019.2518.7518.950.00-194151.17%
F230120P000370002022-07-22 10:15AM EDT37.0024.1020.7521.000.00-2058.79%
F230120P000400002022-07-25 10:38AM EDT40.0027.2023.7524.000.00-264463.28%