U.S. markets close in 3 hours 20 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.55+0.23 (+1.41%)
A partir del 12:40PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230616C000030002022-08-15 3:38PM EDT3.0013.3513.5513.600.00-134484.38%
F230616C000050002022-08-11 10:24AM EDT5.0010.8511.5511.650.00-24866.41%
F230616C000080002022-08-15 3:48PM EDT8.008.538.608.800.00-1729252.15%
F230616C000100002022-08-16 10:46AM EDT10.006.706.906.95-0.05-0.74%242,29550.20%
F230616C000120002022-08-16 11:48AM EDT12.005.255.255.35+0.10+1.94%74,60747.36%
F230616C000150002022-08-16 11:55AM EDT15.003.303.303.35+0.10+3.12%6811,48043.75%
F230616C000170002022-08-16 12:21PM EDT17.002.322.322.35+0.10+4.50%12321,66942.24%
F230616C000200002022-08-16 12:19PM EDT20.001.331.281.33+0.09+7.26%5513,70641.07%
F230616C000220002022-08-16 12:19PM EDT22.000.890.870.90+0.05+5.95%1467,14340.72%
F230616C000250002022-08-16 11:52AM EDT25.000.490.480.50+0.04+8.89%139,77640.58%
F230616C000270002022-08-16 11:51AM EDT27.000.310.320.34-0.01-3.12%41,41740.63%
F230616C000300002022-08-16 12:12PM EDT30.000.200.190.21+0.01+5.26%5532,06841.50%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230616P000030002022-08-16 10:00AM EDT3.000.030.010.05+0.01+50.00%1201,44986.72%
F230616P000050002022-08-10 12:29PM EDT5.000.100.030.110.00-11,44870.70%
F230616P000080002022-08-16 10:10AM EDT8.000.240.210.26-0.01-4.00%20010,43558.20%
F230616P000100002022-08-16 11:50AM EDT10.000.450.430.460.00-57,54651.95%
F230616P000120002022-08-16 11:45AM EDT12.000.820.780.820.00-19932,93347.90%
F230616P000150002022-08-16 11:49AM EDT15.001.811.741.77+0.01+0.56%2822,48743.21%
F230616P000170002022-08-16 11:46AM EDT17.002.772.702.73-0.02-0.72%12,60941.11%
F230616P000200002022-08-15 9:40AM EDT20.004.904.604.650.00-1044938.82%
F230616P000220002022-08-15 9:30AM EDT22.006.726.156.250.00-10029838.77%
F230616P000250002022-08-15 9:30AM EDT25.009.358.758.800.00-10016536.57%
F230616P000270002022-08-11 10:54AM EDT27.0011.4010.5510.700.00-34237.70%
F230616P000300002022-08-12 11:02AM EDT30.0014.0013.4013.600.00-418338.87%