U.S. markets open in 57 minutes

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.60+0.08 (+0.69%)
Al cierre: 04:03PM EDT
11.71 +0.11 (+0.95%)
Antes de la apertura del mercado: 08:33AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230915C000023502023-02-17 4:46PM EDT2.3510.508.909.050.00-3140.00%
F230915C000030002023-02-09 4:06PM EDT3.0010.450.000.000.00-165110.00%
F230915C000033502023-02-14 4:46PM EDT3.359.658.458.550.00-23139.45%
F230915C000043502023-03-17 12:51PM EDT4.356.870.000.000.00-5370.00%
F230915C000050002023-03-24 9:42AM EDT5.006.250.000.000.00-50500.00%
F230915C000053502023-03-23 2:41PM EDT5.356.050.000.000.00-14140.00%
F230915C000060002023-03-27 1:55PM EDT6.005.600.000.000.00-360.00%
F230915C000063502023-03-17 10:54AM EDT6.355.040.000.000.00-1220.00%
F230915C000070002023-03-27 1:16PM EDT7.004.650.000.000.00-2150.00%
F230915C000073502023-03-27 2:05PM EDT7.354.400.000.000.00-107980.00%
F230915C000080002023-03-28 1:05PM EDT8.003.750.000.000.00-11110.00%
F230915C000083502023-03-23 3:11PM EDT8.353.350.000.000.00-13850.00%
F230915C000090002023-03-23 3:22PM EDT9.002.800.000.000.00-1990.00%
F230915C000093502023-03-24 10:20AM EDT9.352.540.000.000.00-11,3770.00%
F230915C000100002023-03-27 2:43PM EDT10.002.230.000.000.00-16580.00%
F230915C000103502023-03-27 3:31PM EDT10.352.010.000.000.00-324,9570.00%
F230915C000110002023-03-28 12:12PM EDT11.001.620.000.000.00-111,6850.00%
F230915C000113502023-03-28 3:41PM EDT11.351.420.000.000.00-646,4900.00%
F230915C000120002023-03-28 3:59PM EDT12.001.110.000.000.00-131,5981.56%
F230915C000123502023-03-28 1:18PM EDT12.350.910.000.000.00-5117,6393.13%
F230915C000130002023-03-28 1:27PM EDT13.000.680.000.000.00-12617,8566.25%
F230915C000133502023-03-28 3:49PM EDT13.350.600.000.000.00-2923,3796.25%
F230915C000140002023-03-28 2:48PM EDT14.000.450.000.000.00-646,0316.25%
F230915C000143502023-03-28 3:12PM EDT14.350.370.000.000.00-11826,2696.25%
F230915C000150002023-03-28 1:35PM EDT15.000.250.000.000.00-154,87912.50%
F230915C000153502023-03-28 3:45PM EDT15.350.230.000.000.00-474,60112.50%
F230915C000160002023-03-28 3:00PM EDT16.000.170.000.000.00-491,44312.50%
F230915C000163502023-03-28 3:30PM EDT16.350.140.000.000.00-1429,84012.50%
F230915C000170002023-03-28 12:13PM EDT17.000.100.000.000.00-519,09412.50%
F230915C000173502023-03-27 2:55PM EDT17.350.080.000.000.00-123,29412.50%
F230915C000180002023-03-28 3:48PM EDT18.000.070.000.000.00-230112.50%
F230915C000183502023-03-23 11:24AM EDT18.350.070.000.000.00-168212.50%
F230915C000190002023-03-27 9:40AM EDT19.000.040.000.000.00-28512.50%
F230915C000193502023-03-28 10:46AM EDT19.350.050.000.000.00-505,83112.50%
F230915C000200002023-03-27 2:24PM EDT20.000.030.000.000.00-4646325.00%
F230915C000203502023-03-23 9:56AM EDT20.350.040.000.000.00-9860925.00%
F230915C000210002023-02-09 12:31PM EDT21.000.110.000.000.00-114025.00%
F230915C000213502023-03-23 3:51PM EDT21.350.030.000.000.00-108,85725.00%
F230915C000220002023-02-09 12:52PM EDT22.000.080.000.000.00-148,94325.00%
F230915C000223502023-03-23 1:57PM EDT22.350.030.000.000.00-4021125.00%
F230915C000230002023-02-07 11:42AM EDT23.000.050.000.000.00-114725.00%
F230915C000233502023-03-16 10:42AM EDT23.350.020.000.000.00-14017825.00%
F230915C000243502023-03-24 2:54PM EDT24.350.030.000.000.00-13,56025.00%
F230915C000250002023-02-09 4:48PM EDT25.000.040.000.000.00-43,05425.00%
F230915C000263502023-03-16 12:33PM EDT26.350.020.000.000.00-642,37825.00%
F230915C000270002023-02-08 12:53PM EDT27.000.020.000.000.00-22,34025.00%
F230915C000293502023-03-24 10:44AM EDT29.350.030.000.000.00-14,51525.00%
F230915C000300002023-02-09 12:50PM EDT30.000.030.000.000.00-24,74325.00%
Ponepor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230915P000023502023-03-28 9:32AM EDT2.350.090.000.000.00-11,21950.00%
F230915P000030002023-01-24 12:32PM EDT3.000.030.000.000.00-11,21050.00%
F230915P000033502023-03-28 1:16PM EDT3.350.020.000.000.00-12,16050.00%
F230915P000043502023-03-22 2:10PM EDT4.350.030.000.000.00-687325.00%
F230915P000050002023-03-27 10:37AM EDT5.000.060.000.000.00-10025325.00%
F230915P000053502023-03-15 3:04PM EDT5.350.080.000.000.00-30026325.00%
F230915P000060002023-03-24 2:15PM EDT6.000.100.000.000.00-10024625.00%
F230915P000063502023-03-22 9:30AM EDT6.350.120.000.000.00-31,64425.00%
F230915P000070002023-03-22 10:07AM EDT7.000.150.000.000.00-147325.00%
F230915P000073502023-03-24 9:59AM EDT7.350.230.000.000.00-510,67512.50%
F230915P000080002023-03-27 3:51PM EDT8.000.270.000.000.00-11096512.50%
F230915P000083502023-03-27 11:00AM EDT8.350.320.000.000.00-13,00012.50%
F230915P000090002023-03-23 3:21PM EDT9.000.500.000.000.00-26249912.50%
F230915P000093502023-03-27 12:08PM EDT9.350.540.000.000.00-1,00223,7076.25%
F230915P000100002023-03-28 2:22PM EDT10.000.670.000.000.00-12,9926.25%
F230915P000103502023-03-28 1:56PM EDT10.350.790.000.000.00-521,2916.25%
F230915P000110002023-03-28 3:26PM EDT11.001.040.000.000.00-789573.13%
F230915P000113502023-03-28 12:02PM EDT11.351.180.000.000.00-3152,9151.56%
F230915P000120002023-03-27 2:51PM EDT12.001.540.000.000.00-106610.00%
F230915P000123502023-03-27 12:53PM EDT12.351.790.000.000.00-2212,2600.00%
F230915P000130002023-03-28 9:59AM EDT13.002.150.000.000.00-11,8120.00%
F230915P000133502023-03-28 11:33AM EDT13.352.380.000.000.00-16,5530.00%
F230915P000140002023-03-24 9:32AM EDT14.003.050.000.000.00-11580.00%
F230915P000143502023-03-23 11:36AM EDT14.353.030.000.000.00-27,0150.00%
F230915P000150002023-03-28 3:45PM EDT15.003.680.000.000.00-131,5230.00%
F230915P000153502023-03-17 10:34AM EDT15.354.250.000.000.00-18560.00%
F230915P000160002023-03-16 9:40AM EDT16.004.550.000.000.00-450.00%
F230915P000163502023-03-22 10:09AM EDT16.354.650.000.000.00-132,3370.00%
F230915P000170002023-03-09 12:08PM EDT17.004.300.000.000.00-5530.00%
F230915P000173502023-03-08 11:21AM EDT17.354.700.000.000.00-49360.00%
F230915P000180002023-03-28 3:08PM EDT18.006.470.000.000.00-2100.00%
F230915P000183502023-03-22 11:59AM EDT18.356.550.000.000.00-11230.00%
F230915P000190002023-03-27 1:22PM EDT19.007.500.000.000.00-360.00%
F230915P000193502023-03-27 3:06PM EDT19.357.790.000.000.00-725840.00%
F230915P000200002023-03-27 1:21PM EDT20.008.500.000.000.00-3210.00%
F230915P000203502023-03-28 2:00PM EDT20.358.800.000.000.00-1330.00%
F230915P000213502023-03-13 9:50AM EDT21.359.530.000.000.00-52230.00%
F230915P000220002022-12-23 11:00AM EDT22.0010.709.609.800.00-14420.00%
F230915P000233502023-02-13 11:52AM EDT23.3510.3511.7511.850.00--051.56%
F230915P000243502023-02-13 1:13AM EDT24.3511.70--0.00---0.00%
F230915P000250002023-01-12 4:45PM EDT25.0011.700.000.000.00-6170.00%
F230915P000263502023-02-23 4:05PM EDT26.3514.2014.8014.900.00-11015465.43%
F230915P000270002023-01-17 1:33PM EDT27.0014.500.000.000.00-21570.00%
F230915P000293502023-01-18 12:32PM EDT29.3517.5016.4016.550.00--120.00%
F230915P000300002023-01-18 12:32PM EDT30.0017.500.000.000.00-3180.00%