U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
13.75+0.02 (+0.15%)
Al cierre: 04:03PM EST
13.73 -0.02 (-0.15%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230616C000030002022-11-28 10:25AM EST3.0010.8010.7010.850.00-52996.09%
F230616C000050002022-11-29 10:30AM EST5.008.888.758.85-0.10-1.11%25172.66%
F230616C000060002022-11-10 3:28PM EST6.008.157.757.950.00-2069.14%
F230616C000070002022-11-16 9:52AM EST7.007.176.807.000.00-25163.28%
F230616C000080002022-11-29 3:15PM EST8.005.925.906.00-0.04-0.67%1730456.64%
F230616C000090002022-11-29 1:46PM EST9.005.055.005.15-0.35-6.48%19754.10%
F230616C000100002022-11-29 11:57AM EST10.004.244.204.30+0.04+0.95%32,83751.66%
F230616C000110002022-11-29 2:07PM EST11.003.493.403.50-0.01-0.29%846849.90%
F230616C000120002022-11-29 12:58PM EST12.002.812.732.79+0.09+3.31%69,44447.22%
F230616C000130002022-11-29 11:35AM EST13.002.172.122.17+0.06+2.84%179,10045.12%
F230616C000140002022-11-29 3:34PM EST14.001.631.611.65+0.01+0.62%188,35843.56%
F230616C000150002022-11-29 3:50PM EST15.001.201.191.230.00-9818,37742.38%
F230616C000160002022-11-29 2:43PM EST16.000.870.870.90-0.01-1.14%2189,49041.46%
F230616C000170002022-11-29 3:44PM EST17.000.640.640.65+0.02+3.23%30729,22340.82%
F230616C000180002022-11-29 3:37PM EST18.000.460.460.47+0.01+2.22%1658,14640.53%
F230616C000190002022-11-29 3:48PM EST19.000.340.330.34+0.02+6.25%5054,29840.43%
F230616C000200002022-11-29 3:50PM EST20.000.240.240.25+0.01+4.35%17823,22840.63%
F230616C000210002022-11-29 3:51PM EST21.000.180.170.19+0.01+5.88%2581,08041.11%
F230616C000220002022-11-29 3:26PM EST22.000.130.130.14+0.01+8.33%612,78741.31%
F230616C000230002022-11-29 12:19PM EST23.000.090.080.12-0.01-10.00%5093142.77%
F230616C000240002022-11-29 12:18PM EST24.000.090.050.09+0.01+12.50%10069842.87%
F230616C000250002022-11-29 12:21PM EST25.000.060.050.07-0.01-14.29%2012,99143.36%
F230616C000260002022-11-28 3:26PM EST26.000.050.000.070.00-2301,14545.51%
F230616C000270002022-11-29 2:15PM EST27.000.040.020.06+0.01+33.33%82,80346.48%
F230616C000280002022-11-29 11:17AM EST28.000.040.010.06+0.01+33.33%168848.44%
F230616C000300002022-11-29 12:23PM EST30.000.030.020.030.00-1503,81046.88%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230616P000030002022-11-22 9:36AM EST3.000.030.000.050.00-102,75696.09%
F230616P000040002022-11-29 12:03PM EST4.000.040.020.060.00-755784.38%
F230616P000050002022-11-29 10:30AM EST5.000.080.040.08+0.02+33.33%2021,82175.00%
F230616P000060002022-11-29 3:49PM EST6.000.100.090.11-0.01-9.09%3801,15969.14%
F230616P000070002022-11-29 11:24AM EST7.000.130.140.17-0.02-13.33%1011,55163.87%
F230616P000080002022-11-25 11:19AM EST8.000.200.210.240.00-43811,76258.59%
F230616P000090002022-11-29 2:23PM EST9.000.320.320.35+0.01+3.23%731,25654.69%
F230616P000100002022-11-29 2:22PM EST10.000.470.470.510.00-10914,79551.27%
F230616P000110002022-11-29 3:32PM EST11.000.690.690.72+0.02+2.99%753,11248.88%
F230616P000120002022-11-29 11:39AM EST12.000.960.951.000.00-2238,75046.09%
F230616P000130002022-11-29 3:28PM EST13.001.351.341.35+0.04+3.05%279,17243.31%
F230616P000140002022-11-29 3:29PM EST14.001.821.811.83-0.01-0.55%225,28241.80%
F230616P000150002022-11-29 2:24PM EST15.002.372.362.40+0.01+0.42%931,31640.38%
F230616P000160002022-11-29 1:35PM EST16.003.033.003.10+0.08+2.71%484340.19%
F230616P000170002022-11-29 1:00PM EST17.003.763.753.85+0.21+5.92%13,75839.40%
F230616P000180002022-11-29 9:43AM EST18.004.504.554.650.00-151838.23%
F230616P000190002022-11-28 1:49PM EST19.005.455.455.55+0.03+0.55%330738.92%
F230616P000200002022-11-29 9:44AM EST20.006.306.356.45-0.10-1.56%251,52038.28%
F230616P000210002022-11-29 11:08AM EST21.007.257.257.40-0.08-1.09%61,27338.97%
F230616P000220002022-11-25 10:00AM EST22.008.058.258.350.00-10090938.48%
F230616P000230002022-11-17 10:24AM EST23.009.359.159.400.00-2144.82%
F230616P000240002022-11-28 11:48AM EST24.0010.2510.1510.400.00-2147.56%
F230616P000250002022-11-25 10:00AM EST25.0011.0211.2011.300.00-10036941.02%
F230616P000260002022-11-17 3:30PM EST26.0012.1912.1512.300.00-13543.36%
F230616P000270002022-09-22 8:37AM EST27.0014.0014.7014.950.00-31142106.74%
F230616P000280002022-10-10 11:50AM EST28.0016.7514.8014.950.00-21979.98%
F230616P000300002022-10-12 11:07AM EST30.0018.4015.5515.700.00-294090.00%