U.S. markets close in 3 hours 15 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
13.14-0.24 (-1.83%)
A partir del 12:45PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230317C000030002022-12-02 9:59AM EST3.0010.8010.0510.250.00-12121.88%
F230317C000040002022-10-21 8:31AM EST4.007.809.9510.100.00-10255.66%
F230317C000050002022-12-05 9:30AM EST5.008.798.108.250.00-11094.53%
F230317C000060002022-11-08 10:21AM EST6.007.557.157.250.00-2585.16%
F230317C000070002022-12-01 10:26AM EST7.007.216.106.250.00-21164.06%
F230317C000080002022-12-05 10:58AM EST8.005.705.205.300.00-219864.84%
F230317C000090002022-12-05 9:30AM EST9.004.954.254.350.00-2244757.23%
F230317C000100002022-12-05 12:55PM EST10.003.753.353.450.00-785151.95%
F230317C000110002022-12-06 12:13PM EST11.002.602.552.59-0.16-5.80%41,69349.02%
F230317C000120002022-12-06 12:08PM EST12.001.901.841.86-0.18-8.65%839,63445.70%
F230317C000130002022-12-06 12:23PM EST13.001.251.241.25-0.16-11.35%9126,94042.97%
F230317C000140002022-12-06 12:28PM EST14.000.810.790.80-0.11-11.96%42314,11041.41%
F230317C000150002022-12-06 12:18PM EST15.000.490.480.50-0.09-15.52%54340,11140.92%
F230317C000160002022-12-06 12:19PM EST16.000.300.290.30-0.06-16.67%8821,09740.53%
F230317C000170002022-12-06 12:30PM EST17.000.180.180.19-0.05-21.74%1929,60441.31%
F230317C000180002022-12-06 12:16PM EST18.000.120.110.13-0.03-20.00%3722,04242.87%
F230317C000190002022-12-06 11:59AM EST19.000.090.080.09-0.01-10.00%2037,03044.34%
F230317C000200002022-12-05 3:34PM EST20.000.070.060.070.00-4421,06246.48%
F230317C000210002022-12-06 12:03PM EST21.000.050.040.050.00-363,82747.66%
F230317C000220002022-12-02 11:29AM EST22.000.040.030.050.00-37,05151.17%
F230317C000230002022-12-05 2:45PM EST23.000.040.030.040.00-298351.56%
F230317C000240002022-11-30 3:48PM EST24.000.020.020.030.00-1098552.34%
F230317C000250002022-12-05 9:30AM EST25.000.030.020.030.00-27,57155.08%
F230317C000260002022-11-29 10:33AM EST26.000.030.020.030.00-348757.81%
F230317C000270002022-11-28 11:01AM EST27.000.020.010.030.00-110958.59%
F230317C000280002022-11-22 11:24AM EST28.000.020.010.030.00-677960.94%
Ponepor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230317P000030002022-11-18 12:26PM EST3.000.020.000.030.00-53,447121.88%
F230317P000040002022-11-17 10:21AM EST4.000.020.000.030.00-9606,26898.44%
F230317P000050002022-12-05 9:30AM EST5.000.040.010.030.00-12,28284.38%
F230317P000060002022-12-06 10:02AM EST6.000.030.020.030.00-11,47872.66%
F230317P000070002022-12-06 11:20AM EST7.000.050.050.06+0.01+25.00%762,73167.97%
F230317P000080002022-12-06 12:22PM EST8.000.080.080.09+0.01+14.29%205,73560.55%
F230317P000090002022-12-06 12:23PM EST9.000.140.140.15+0.01+7.69%23,24455.27%
F230317P000100002022-12-06 12:23PM EST10.000.270.250.26+0.05+22.73%105,86951.37%
F230317P000110002022-12-06 12:16PM EST11.000.430.420.44+0.05+13.16%8240,80648.24%
F230317P000120002022-12-06 12:16PM EST12.000.700.700.71+0.10+16.67%15832,34945.12%
F230317P000130002022-12-06 12:24PM EST13.001.111.101.11+0.13+13.27%21363,27342.77%
F230317P000140002022-12-06 12:19PM EST14.001.671.651.65+0.19+12.84%24944,82240.92%
F230317P000150002022-12-06 12:17PM EST15.002.352.332.35+0.24+11.37%6674,57340.33%
F230317P000160002022-12-06 12:08PM EST16.003.103.103.20+0.21+7.27%3846,83542.29%
F230317P000170002022-12-06 12:22PM EST17.004.104.004.05+0.95+30.16%235,04641.02%
F230317P000180002022-12-01 2:24PM EST18.004.104.905.000.00-1261,11943.36%
F230317P000190002022-12-06 11:18AM EST19.005.805.905.95+0.30+5.45%385643.75%
F230317P000200002022-12-05 10:42AM EST20.006.456.856.950.00-190748.24%
F230317P000210002022-12-01 10:03AM EST21.006.707.857.900.00-127744.92%
F230317P000220002022-11-30 9:48AM EST22.008.358.858.950.00-19432056.45%
F230317P000230002022-11-25 10:50AM EST23.008.909.859.950.00-301751.95%
F230317P000240002022-11-11 12:34PM EST24.009.6510.8510.950.00-2155.08%
F230317P000250002022-11-23 12:50PM EST25.0011.1211.8511.950.00-17457.81%
F230317P000260002022-11-16 3:27PM EST26.0012.1012.8513.000.00-352066.02%
F230317P000270002022-10-12 8:56AM EST27.0015.600.000.000.00-11030.00%
F230317P000280002022-10-12 1:02PM EST28.0016.4013.5013.750.00-71650.00%