U.S. markets open in 7 hours 27 minutes

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.20-0.16 (-1.29%)
Al cierre: 04:01PM EDT
12.21 +0.01 (+0.08%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240119C000013502023-09-13 9:30AM EDT1.3511.340.000.000.00-400.00%
F240119C000020002023-02-09 2:23PM EDT2.0011.600.000.000.00-729880.00%
F240119C000023502023-09-18 11:14AM EDT2.3510.050.000.000.00-2000.00%
F240119C000030002023-02-09 4:27PM EDT3.0010.450.000.000.00-306370.00%
F240119C000033502023-09-07 10:10AM EDT3.358.600.000.000.00-200.00%
F240119C000040002023-02-09 2:49PM EDT4.009.600.000.000.00-1,2103600.00%
F240119C000043502023-09-11 1:08PM EDT4.357.850.000.000.00-100.00%
F240119C000050002023-09-15 12:56PM EDT5.007.700.000.000.00-200.00%
F240119C000060002023-09-19 12:23PM EDT6.006.650.000.000.00-100.00%
F240119C000073502023-09-20 9:32AM EDT7.355.310.000.000.00-800.00%
F240119C000080002023-02-09 3:31PM EDT8.005.700.000.000.00-493,5120.00%
F240119C000093502023-09-21 3:07PM EDT9.353.050.000.000.00-1900.00%
F240119C000100002023-09-21 10:54AM EDT10.002.460.000.000.00-600.00%
F240119C000113502023-09-21 3:47PM EDT11.351.430.000.000.00-11300.00%
F240119C000120002023-02-09 4:59PM EDT12.002.600.000.000.00-55030,6020.00%
F240119C000130002023-09-21 3:32PM EDT13.000.580.000.000.00-56203.13%
F240119C000143502023-09-21 3:55PM EDT14.350.260.000.000.00-49606.25%
F240119C000150002023-09-21 3:57PM EDT15.000.160.000.000.00-979012.50%
F240119C000163502023-09-21 2:44PM EDT16.350.070.000.000.00-625012.50%
F240119C000170002023-02-09 4:36PM EDT17.000.670.000.000.00-1,54963,77912.50%
F240119C000180002023-09-21 3:36PM EDT18.000.040.000.000.00-134012.50%
F240119C000193502023-09-21 3:55PM EDT19.350.020.000.000.00-63025.00%
F240119C000200002023-09-21 10:35AM EDT20.000.030.000.000.00-1025.00%
F240119C000213502023-09-21 3:53PM EDT21.350.010.000.000.00-2025.00%
F240119C000220002023-02-09 3:44PM EDT22.000.180.000.000.00-74029,14525.00%
F240119C000243502023-09-21 12:09PM EDT24.350.010.000.000.00-8025.00%
F240119C000250002023-02-09 4:07PM EDT25.000.090.000.000.00-6958,29325.00%
F240119C000263502023-09-21 10:39AM EDT26.350.010.000.000.00-67025.00%
F240119C000270002023-02-09 4:43PM EDT27.000.070.000.000.00-239,16825.00%
F240119C000293502023-09-21 10:34AM EDT29.350.010.000.000.00-32025.00%
F240119C000300002023-02-09 12:48PM EDT30.000.050.000.000.00-2355,29425.00%
F240119C000313502023-09-19 1:02PM EDT31.350.010.000.000.00-1050.00%
F240119C000320002023-02-09 11:42AM EDT32.000.030.000.000.00-124,23550.00%
F240119C000343502023-09-19 1:56PM EDT34.350.010.000.000.00-100050.00%
F240119C000350002023-02-09 4:16PM EDT35.000.030.000.000.00-315,78450.00%
F240119C000363502023-08-29 9:42AM EDT36.350.010.000.000.00-5050.00%
F240119C000370002023-02-09 4:42PM EDT37.000.030.000.000.00-128,70550.00%
F240119C000393502023-09-19 12:09PM EDT39.350.010.000.000.00-5050.00%
F240119C000400002023-02-09 4:10PM EDT40.000.030.000.000.00-6466,15850.00%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240119P000013502023-08-24 3:18PM EDT1.350.010.000.000.00-10050.00%
F240119P000020002023-02-03 1:01PM EDT2.000.020.000.000.00-1563,75850.00%
F240119P000023502023-06-29 10:52AM EDT2.350.010.000.020.00-1002,601120.31%
F240119P000030002023-02-09 4:31PM EDT3.000.030.000.000.00-12,33250.00%
F240119P000033502023-09-05 10:29AM EDT3.350.010.000.000.00-1050.00%
F240119P000040002023-02-07 1:51PM EDT4.000.050.000.000.00-15088550.00%
F240119P000043502023-09-21 10:04AM EDT4.350.010.000.000.00-21050.00%
F240119P000050002023-09-18 11:40AM EDT5.000.020.000.000.00-1050.00%
F240119P000060002023-09-21 3:20PM EDT6.000.030.000.000.00-2025.00%
F240119P000073502023-09-21 3:21PM EDT7.350.050.000.000.00-5,004025.00%
F240119P000080002023-02-09 4:16PM EDT8.000.260.000.000.00-10,21944,22625.00%
F240119P000093502023-09-21 3:44PM EDT9.350.140.000.000.00-494012.50%
F240119P000100002023-09-21 3:54PM EDT10.000.210.000.000.00-82012.50%
F240119P000113502023-09-21 2:26PM EDT11.350.520.000.000.00-10103.13%
F240119P000120002023-02-09 4:48PM EDT12.001.170.000.000.00-13,440105,8110.78%
F240119P000130002023-09-21 3:34PM EDT13.001.340.000.000.00-13800.00%
F240119P000143502023-09-21 11:36AM EDT14.352.270.000.000.00-100.00%
F240119P000150002023-09-21 2:31PM EDT15.002.950.000.000.00-400.00%
F240119P000163502023-09-19 2:54PM EDT16.353.810.000.000.00-200.00%
F240119P000170002023-02-09 1:28PM EDT17.003.880.000.000.00-2763,8960.00%
F240119P000180002023-09-11 3:01PM EDT18.005.800.000.000.00-100.00%
F240119P000193502023-09-19 3:50PM EDT19.356.750.000.000.00-1500.00%
F240119P000200002023-08-21 9:44AM EDT20.008.007.407.700.00-500.00%
F240119P000213502023-08-31 11:20AM EDT21.359.200.000.000.00-500.00%
F240119P000220002023-02-06 10:30AM EDT22.008.980.000.000.00-11,4800.00%
F240119P000243502023-07-11 12:31PM EDT24.359.2012.1012.300.00-22660.55%
F240119P000250002023-02-07 10:42AM EDT25.0011.900.000.000.00-11540.00%
F240119P000263502023-07-12 9:51AM EDT26.3510.9514.1514.350.00-6073.83%
F240119P000270002022-12-21 2:15PM EDT27.0015.2514.5514.850.00-101367.58%
F240119P000293502023-04-10 9:43AM EDT29.3517.0517.4017.550.00-320102.93%
F240119P000300002023-02-01 1:38PM EDT30.0016.450.000.000.00-1200.00%
F240119P000313502023-04-10 9:43AM EDT31.3519.0519.4019.550.00-20108.11%
F240119P000320002022-10-03 2:58PM EDT32.0020.4718.3018.700.00-290.00%
F240119P000343502023-07-03 11:13AM EDT34.3519.1021.2021.300.00-200.00%
F240119P000350002022-11-23 3:53PM EDT35.0020.9523.3523.700.00-20141.70%
F240119P000363502023-04-10 9:40AM EDT36.3524.0524.4024.550.00-20119.53%
F240119P000370002023-01-23 3:19PM EDT37.0024.210.000.000.00-440.00%
F240119P000393502023-07-17 1:52PM EDT39.3525.2527.4527.650.00-10131.06%
F240119P000400002023-02-06 11:00AM EDT40.0027.250.000.000.00-3130.00%