U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.18+0.35 (+2.21%)
Al cierre: 04:04PM EDT
16.17 -0.01 (-0.06%)
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
F240119C000020002022-08-11 11:02AM EDT2.0013.7214.1014.300.00-1210377.34%
F240119C000030002022-08-09 1:08PM EDT3.0012.2513.1013.300.00-3003961.72%
F240119C000040002022-08-11 11:03AM EDT4.0011.7512.1012.300.00-5839451.56%
F240119C000050002022-08-12 3:59PM EDT5.0011.1811.1511.30+0.33+3.04%71,40558.79%
F240119C000080002022-08-12 10:16AM EDT8.008.258.408.55+0.15+1.85%33,69249.22%
F240119C000100002022-08-12 3:59PM EDT10.006.866.806.95+0.31+4.73%38214,76547.17%
F240119C000120002022-08-12 3:56PM EDT12.005.465.405.50+0.31+6.02%7426,20244.65%
F240119C000150002022-08-12 3:31PM EDT15.003.753.703.85+0.15+4.17%54253,54643.80%
F240119C000170002022-08-12 3:59PM EDT17.002.912.892.92+0.12+4.30%66551,48442.24%
F240119C000200002022-08-12 3:59PM EDT20.001.951.951.98+0.08+4.28%87882,66041.87%
F240119C000220002022-08-12 3:25PM EDT22.001.501.471.50+0.08+5.63%56622,51741.33%
F240119C000250002022-08-12 3:54PM EDT25.001.010.991.020.00-78347,78441.31%
F240119C000270002022-08-12 3:59PM EDT27.000.780.780.83+0.04+5.41%1938,89941.99%
F240119C000300002022-08-12 3:57PM EDT30.000.570.560.57+0.01+1.79%61554,85541.87%
F240119C000320002022-08-12 10:03AM EDT32.000.430.440.47+0.01+2.38%333,51242.38%
F240119C000350002022-08-12 3:52PM EDT35.000.330.330.35+0.03+10.00%4913,38242.92%
F240119C000370002022-08-12 3:52PM EDT37.000.290.270.30+0.02+7.41%316,62043.56%
F240119C000400002022-08-12 3:59PM EDT40.000.230.220.23+0.03+15.00%38357,15744.04%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240119P000020002022-08-10 1:55PM EDT2.000.050.050.06-0.01-16.67%53,61489.84%
F240119P000030002022-08-12 9:40AM EDT3.000.090.040.10+0.01+12.50%23,75475.39%
F240119P000040002022-08-12 3:44PM EDT4.000.090.090.16-0.02-18.18%270269.92%
F240119P000050002022-08-12 12:41PM EDT5.000.190.150.240.00-312,18765.33%
F240119P000080002022-08-12 3:40PM EDT8.000.480.460.49-0.04-7.69%1624,48753.13%
F240119P000100002022-08-12 12:51PM EDT10.000.840.810.85-0.09-9.68%12728,95749.12%
F240119P000120002022-08-12 3:56PM EDT12.001.361.351.39-0.17-11.11%93577,44445.95%
F240119P000150002022-08-12 3:21PM EDT15.002.552.522.57-0.25-8.93%1,02875,45342.41%
F240119P000170002022-08-12 3:24PM EDT17.003.653.553.65-0.18-4.70%11959,69941.09%
F240119P000200002022-08-12 2:57PM EDT20.005.505.455.55-0.35-5.98%6729,03838.60%
F240119P000220002022-08-12 10:13AM EDT22.007.256.957.10-0.25-3.33%602,06038.28%
F240119P000250002022-08-12 2:58PM EDT25.009.449.409.60-0.46-4.65%152,02837.45%
F240119P000270002022-07-21 11:18AM EDT27.0014.3311.1511.300.00-104335.40%
F240119P000300002022-08-11 9:30AM EDT30.0014.3213.9514.100.00-154735.01%
F240119P000320002022-06-23 12:48PM EDT32.0020.7019.0519.400.00-32487.16%
F240119P000350002022-08-09 1:08PM EDT35.0019.9518.7019.100.00-10041.02%
F240119P000370002022-08-11 12:00PM EDT37.0021.2020.6021.100.00-2243.07%
F240119P000400002022-08-12 9:52AM EDT40.0024.0023.7024.00-0.45-1.84%142242.29%