U.S. markets close in 4 hours 36 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.72+0.24 (+2.05%)
A partir del 11:24AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230616C000023502023-03-02 12:45PM EDT2.3510.009.359.450.00-610167.19%
F230616C000030002023-02-09 4:06PM EDT3.0010.450.000.000.00-46120.00%
F230616C000033502023-03-21 10:05AM EDT3.358.268.358.500.00-17143.75%
F230616C000040002022-12-22 2:14PM EDT4.007.208.308.500.00--1239.06%
F230616C000043502023-03-13 9:59AM EDT4.357.557.357.450.00-125104.69%
F230616C000050002023-02-27 11:33AM EDT5.007.306.706.800.00-1191.41%
F230616C000053502023-03-17 9:30AM EDT5.356.406.406.450.00-11693.36%
F230616C000060002023-03-15 1:27PM EDT6.005.555.755.850.00-13787.11%
F230616C000063502023-03-16 10:47AM EDT6.355.355.405.500.00-512280.86%
F230616C000070002023-03-23 9:34AM EDT7.004.754.754.85-0.20-4.04%11569.92%
F230616C000073502023-03-22 10:51AM EDT7.354.604.404.500.00-2829464.06%
F230616C000080002023-03-22 10:11AM EDT8.003.953.803.900.00-207661.33%
F230616C000083502023-03-22 2:36PM EDT8.353.503.453.550.00-11,92555.86%
F230616C000090002023-03-23 10:18AM EDT9.002.922.922.99-0.06-2.01%2716655.66%
F230616C000093502023-03-23 10:39AM EDT9.352.562.602.68-0.17-6.23%104,10252.54%
F230616C000100002023-03-22 2:06PM EDT10.002.252.082.130.00-537850.59%
F230616C000103502023-03-22 2:52PM EDT10.351.971.821.860.00-73,33048.73%
F230616C000110002023-03-23 11:05AM EDT11.001.361.361.40+0.12+9.68%402,00745.70%
F230616C000113502023-03-23 11:05AM EDT11.351.151.161.17+0.05+4.55%3618,86643.85%
F230616C000120002023-03-23 10:59AM EDT12.000.800.810.83+0.07+9.59%707,45342.09%
F230616C000123502023-03-23 11:05AM EDT12.350.650.650.67+0.06+10.17%18439,07641.02%
F230616C000130002023-03-23 10:52AM EDT13.000.430.420.44+0.03+7.50%2545,58839.65%
F230616C000133502023-03-23 10:31AM EDT13.350.340.340.35+0.02+6.25%9042,47239.36%
F230616C000140002023-03-23 11:00AM EDT14.000.210.210.22-0.03-12.50%1023,27538.67%
F230616C000143502023-03-23 11:09AM EDT14.350.160.160.170.00-8557,45638.48%
F230616C000150002023-03-23 10:49AM EDT15.000.100.100.110.00-5813,33738.67%
F230616C000153502023-03-23 9:53AM EDT15.350.090.080.09+0.01+12.50%1223,80939.26%
F230616C000160002023-03-22 1:45PM EDT16.000.070.060.070.00-2676141.21%
F230616C000163502023-03-23 10:54AM EDT16.350.050.040.05+0.01+25.00%176,29840.63%
F230616C000170002023-03-23 11:00AM EDT17.000.030.030.040.00-515742.19%
F230616C000173502023-03-23 10:07AM EDT17.350.040.020.03+0.01+33.33%314,80242.19%
F230616C000180002023-03-21 11:08AM EDT18.000.030.020.030.00-119945.31%
F230616C000183502023-03-22 11:32AM EDT18.350.030.020.030.00-513,56446.88%
F230616C000190002023-03-16 1:55PM EDT19.000.010.010.030.00-214549.61%
F230616C000193502023-03-23 9:44AM EDT19.350.020.010.020.00-1032,50448.44%
F230616C000200002023-03-21 1:45PM EDT20.000.010.000.030.00-123853.91%
F230616C000203502023-03-22 9:45AM EDT20.350.010.000.020.00-992,36252.34%
F230616C000210002023-02-09 4:48PM EDT21.000.040.000.000.00-982,02625.00%
F230616C000213502023-03-22 12:22PM EDT21.350.010.000.02-0.01-50.00%1213,35651.56%
F230616C000220002023-02-09 4:35PM EDT22.000.040.000.000.00-5113,39125.00%
F230616C000223502023-03-17 10:08AM EDT22.350.030.000.020.00-31,60454.69%
F230616C000230002023-02-09 4:40PM EDT23.000.020.000.000.00-2001,61825.00%
F230616C000233502023-03-06 1:47PM EDT23.350.020.000.020.00-142,11357.81%
F230616C000240002023-02-03 4:40PM EDT24.000.020.000.000.00-622,11725.00%
F230616C000243502023-03-22 3:05PM EDT24.350.010.010.020.00-112,12463.28%
F230616C000250002023-02-09 2:06PM EDT25.000.010.000.000.00-2212,36325.00%
F230616C000253502023-03-07 4:15PM EDT25.350.020.000.020.00-281,86262.50%
F230616C000260002023-02-03 10:47AM EDT26.000.010.000.000.00-11,90250.00%
F230616C000263502023-03-15 3:43PM EDT26.350.010.000.020.00-22,83065.63%
F230616C000270002023-02-08 4:20PM EDT27.000.020.000.000.00-12,82850.00%
F230616C000273502023-02-17 1:00PM EDT27.350.010.000.020.00-276868.75%
F230616C000280002023-02-02 1:34PM EDT28.000.020.000.000.00-176950.00%
F230616C000293502023-03-06 11:50AM EDT29.350.010.000.020.00-14,10273.44%
F230616C000300002023-02-08 4:00PM EDT30.000.010.000.000.00-124,07350.00%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230616P000023502023-02-08 2:02PM EDT2.350.020.000.020.00--2,717140.63%
F230616P000030002023-02-08 2:02PM EDT3.000.020.000.000.00-12,71750.00%
F230616P000033502023-02-24 10:41AM EDT3.350.010.000.030.00-10538115.63%
F230616P000040002023-02-06 2:06PM EDT4.000.010.000.000.00-255050.00%
F230616P000043502023-03-22 10:09AM EDT4.350.030.010.030.00-13,29896.88%
F230616P000050002023-03-21 3:21PM EDT5.000.020.010.030.00-286483.59%
F230616P000053502023-03-21 10:51AM EDT5.350.020.010.030.00-141,48878.13%
F230616P000060002023-03-21 2:25PM EDT6.000.030.020.030.00-51669.53%
F230616P000063502023-03-23 9:44AM EDT6.350.040.030.04-0.01-20.00%51,84967.97%
F230616P000070002023-03-21 3:36PM EDT7.000.060.050.060.00-510963.67%
F230616P000073502023-03-21 11:11AM EDT7.350.090.060.07+0.01+12.50%310,76260.55%
F230616P000080002023-03-22 3:46PM EDT8.000.110.090.100.00-215455.86%
F230616P000083502023-03-20 12:53PM EDT8.350.190.120.130.00-26,85354.69%
F230616P000090002023-03-22 3:19PM EDT9.000.210.180.200.00-263,29651.37%
F230616P000093502023-03-23 9:30AM EDT9.350.260.230.24-0.02-7.14%260,17650.00%
F230616P000100002023-03-23 10:49AM EDT10.000.360.340.360.00-22411,98347.27%
F230616P000103502023-03-23 10:49AM EDT10.350.440.430.44-0.06-12.00%2421,59345.70%
F230616P000110002023-03-23 10:38AM EDT11.000.660.630.64-0.01-1.49%23018,16143.56%
F230616P000113502023-03-23 11:00AM EDT11.350.780.750.78-0.12-13.33%69571,60442.68%
F230616P000120002023-03-23 11:02AM EDT12.001.081.061.08-0.10-8.47%58717,94640.63%
F230616P000123502023-03-23 10:54AM EDT12.351.271.251.28-0.18-12.41%50238,95339.94%
F230616P000130002023-03-23 10:46AM EDT13.001.721.661.69+0.01+0.58%231,04637.99%
F230616P000133502023-03-23 9:52AM EDT13.351.981.921.97+0.01+0.51%622,00738.57%
F230616P000140002023-03-17 10:34AM EDT14.002.892.442.510.00-243439.06%
F230616P000143502023-03-22 3:11PM EDT14.352.862.762.820.00-136,73639.55%
F230616P000150002023-03-21 10:21AM EDT15.003.503.303.450.00-125143.46%
F230616P000153502023-03-21 12:57PM EDT15.353.703.653.800.00-13,82146.09%
F230616P000160002023-03-23 10:38AM EDT16.004.404.304.40-0.15-3.30%22,21446.29%
F230616P000163502023-03-20 9:35AM EDT16.355.124.604.700.00-12,78442.77%
F230616P000170002023-03-21 9:43AM EDT17.005.505.255.350.00-51246.48%
F230616P000173502023-03-21 11:58AM EDT17.355.685.605.700.00-4922,39148.44%
F230616P000180002023-03-16 1:02PM EDT18.006.206.256.350.00-21851.95%
F230616P000183502023-03-22 2:19PM EDT18.356.556.556.700.00-321353.52%
F230616P000190002023-03-14 1:15PM EDT19.007.107.257.350.00-11056.64%
F230616P000193502023-03-23 11:07AM EDT19.357.607.607.70-0.60-7.32%131458.59%
F230616P000200002023-02-24 10:48AM EDT20.008.258.208.300.00-50149.22%
F230616P000203502023-03-16 9:38AM EDT20.358.768.558.650.00-29850.00%
F230616P000210002023-01-23 2:39PM EDT21.008.210.000.000.00-42270.00%
F230616P000213502023-03-22 12:46PM EDT21.359.659.559.70+0.06+0.63%4025767.19%
F230616P000220002023-01-27 10:49AM EDT22.009.090.000.000.00-257600.00%
F230616P000223502023-01-26 4:40PM EDT22.3510.2010.3510.550.00--60.00%
F230616P000230002023-01-26 4:40PM EDT23.0010.200.000.000.00-10110.00%
F230616P000233502023-02-13 1:13AM EDT23.3511.55--0.00---0.00%
F230616P000240002023-01-06 3:05PM EDT24.0011.5510.7511.050.00-340.00%
F230616P000243502023-02-13 1:13AM EDT24.3511.70--0.00---0.00%
F230616P000250002023-01-12 2:31PM EDT25.0011.700.000.000.00-5460.00%
F230616P000253502023-01-17 1:39PM EDT25.3513.4512.3012.400.00--180.00%
F230616P000260002023-01-17 1:39PM EDT26.0013.450.000.000.00-27360.00%
F230616P000263502023-02-02 2:04PM EDT26.3512.6213.2013.350.00--240.00%
F230616P000270002023-02-02 2:04PM EDT27.0012.620.000.000.00-1460.00%
F230616P000273502023-01-27 12:29PM EDT27.3515.0815.3515.550.00--80.00%
F230616P000280002023-01-27 12:29PM EDT28.0015.080.000.000.00-2190.00%
F230616P000293502023-01-25 10:31AM EDT29.3517.5017.3517.550.00--140.00%
F230616P000300002023-01-25 10:31AM EDT30.0017.500.000.000.00-2470.00%