U.S. markets close in 3 hours 58 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.20+0.41 (+3.01%)
A partir del 12:02p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230120C000010002021-09-23 12:58PM EDT1.0012.7013.1013.300.00-36787.50%
F230120C000020002021-09-27 10:37AM EDT2.0012.2012.1012.35+1.25+11.42%179281.25%
F230120C000030002021-09-23 2:48PM EDT3.0011.0511.1011.40+0.25+2.31%829471.09%
F230120C000040002021-09-23 2:25PM EDT4.009.9010.2010.450.00-379768.75%
F230120C000050002021-09-27 10:09AM EDT5.009.309.259.50+0.25+2.76%255,32961.91%
F230120C000070002021-09-27 11:35AM EDT7.007.557.457.65+0.40+5.59%4115,76752.93%
F230120C000100002021-09-27 11:46AM EDT10.005.085.055.15+0.33+6.95%33591,66946.39%
F230120C000120002021-09-27 11:45AM EDT12.003.753.703.80+0.25+7.14%17771,24943.09%
F230120C000150002021-09-27 11:45AM EDT15.002.272.262.29+0.23+11.27%703128,60340.33%
F230120C000170002021-09-27 11:42AM EDT17.001.641.611.65+0.19+13.10%26744,90740.14%
F230120C000200002021-09-27 11:44AM EDT20.001.000.961.00+0.11+12.36%925109,57339.89%
F230120C000220002021-09-27 10:53AM EDT22.000.710.700.75+0.03+4.41%1312,02840.48%
F230120C000250002021-09-27 11:41AM EDT25.000.480.470.48+0.04+9.09%33277,77940.87%
F230120C000270002021-09-24 2:38PM EDT27.000.360.360.38+0.01+2.86%346,06641.65%
F230120C000300002021-09-27 11:43AM EDT30.000.260.260.27+0.02+8.33%38047,08242.58%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230120P000010002021-09-22 3:19PM EDT1.000.020.010.030.00-20545106.25%
F230120P000020002021-09-27 10:10AM EDT2.000.040.040.05-0.01-20.00%11,99486.72%
F230120P000030002021-09-21 3:36PM EDT3.000.080.080.090.00-11,19476.95%
F230120P000040002021-09-24 11:05AM EDT4.000.140.120.130.00-126,73368.36%
F230120P000050002021-09-27 10:21AM EDT5.000.180.170.180.00-5057,26261.52%
F230120P000070002021-09-27 11:41AM EDT7.000.340.300.340.00-12129,55751.37%
F230120P000100002021-09-27 11:34AM EDT10.000.840.830.84-0.05-5.62%62106,98043.65%
F230120P000120002021-09-27 11:40AM EDT12.001.461.431.47-0.07-4.58%4894,16440.65%
F230120P000150002021-09-27 11:26AM EDT15.002.992.953.00-0.16-5.08%1316,60838.92%
F230120P000170002021-09-27 10:38AM EDT17.004.354.254.35-0.16-3.55%1014,65538.53%
F230120P000200002021-09-24 1:41PM EDT20.006.956.606.750.00-1713,25838.97%
F230120P000220002021-09-17 9:48AM EDT22.008.858.308.500.00-2037239.45%
F230120P000250002021-09-27 9:39AM EDT25.0011.1011.0511.30-0.90-7.50%31,12441.31%
F230120P000270002021-08-27 12:34PM EDT27.0013.9512.9013.250.00-34043.51%
F230120P000300002021-09-27 9:31AM EDT30.0016.0015.8516.00-0.20-1.23%1017439.89%