U.S. Markets close in 6 hrs 7 mins

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.48+0.19 (+1.51%)
A partir del 09:53AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240119C000013502023-03-29 10:15AM EDT1.3510.5011.0511.150.00-297117.19%
F240119C000020002022-08-11 11:02AM EDT2.0013.7213.8013.95+0.62+4.73%121030.00%
F240119C000030002022-08-09 1:08PM EDT3.0012.2512.7513.000.00-300390.00%
F240119C000033502023-03-30 3:04PM EDT3.358.999.059.150.00-236669.53%
F240119C000040002022-08-11 11:03AM EDT4.0011.7511.8012.00+0.60+5.38%58394383.59%
F240119C000043502023-03-30 2:23PM EDT4.357.978.008.150.00-51,26756.25%
F240119C000050002023-03-30 3:09PM EDT5.007.337.407.500.00-53949.22%
F240119C000073502023-03-31 9:30AM EDT7.355.245.205.30+0.14+2.75%503,70245.22%
F240119C000080002022-08-11 1:43PM EDT8.008.208.108.30+0.75+10.07%223,674173.39%
F240119C000093502023-03-31 9:34AM EDT9.353.603.553.65+0.13+3.75%112,32942.29%
F240119C000100002023-03-30 1:34PM EDT10.003.003.053.150.00-151,83640.58%
F240119C000113502023-03-30 3:51PM EDT11.352.202.272.310.00-11938,56939.75%
F240119C000120002022-08-11 2:10PM EDT12.005.205.205.30+0.53+11.35%26726,310119.68%
F240119C000143502023-03-31 9:30AM EDT14.350.870.930.97-0.04-4.40%3102,77936.60%
F240119C000150002023-03-31 9:30AM EDT15.000.760.760.79+0.02+2.70%126,29836.28%
F240119C000163502023-03-31 9:37AM EDT16.350.490.480.50+0.03+6.52%166,04335.50%
F240119C000170002022-08-11 2:13PM EDT17.002.812.782.82+0.39+16.12%46451,40692.63%
F240119C000193502023-03-30 3:57PM EDT19.350.180.170.200.00-117118,41635.94%
F240119C000200002023-03-30 3:03PM EDT20.000.150.130.150.00-1,1111,19835.35%
F240119C000213502023-03-30 3:12PM EDT21.350.100.080.110.00-6430,53236.33%
F240119C000220002022-08-11 2:12PM EDT22.001.461.451.46+0.23+18.70%3122,41481.20%
F240119C000243502023-03-31 9:30AM EDT24.350.060.050.06+0.01+20.00%154,72938.48%
F240119C000250002022-08-11 2:30PM EDT25.001.000.981.02+0.19+23.46%13847,84977.73%
F240119C000263502023-03-30 12:40PM EDT26.350.050.020.050.00-199,50640.82%
F240119C000270002022-08-11 1:46PM EDT27.000.770.760.80+0.11+16.67%838,89675.98%
F240119C000293502023-03-30 10:24AM EDT29.350.020.010.040.00-151,41343.95%
F240119C000300002022-08-11 2:38PM EDT30.000.550.540.55+0.09+19.57%10754,84474.12%
F240119C000313502023-03-28 10:17AM EDT31.350.030.020.030.00-14,21844.92%
F240119C000320002022-08-11 1:56PM EDT32.000.420.430.46+0.07+20.00%253,51473.73%
F240119C000343502023-03-30 1:04PM EDT34.350.030.020.030.00-2116,03148.44%
F240119C000350002022-08-11 1:08PM EDT35.000.300.300.35+0.02+7.14%2613,36272.85%
F240119C000363502023-03-29 3:31PM EDT36.350.020.010.040.00-28,70952.54%
F240119C000370002022-08-11 1:33PM EDT37.000.270.230.27+0.03+12.50%126,61071.58%
F240119C000393502023-03-31 9:30AM EDT39.350.010.010.02-0.01-50.00%169,42051.17%
F240119C000400002022-08-11 1:54PM EDT40.000.200.200.23-0.02-9.09%10657,12973.05%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240119P000013502023-03-14 10:35AM EDT1.350.020.000.030.00--3,746109.38%
F240119P000020002022-08-10 1:55PM EDT2.000.060.050.060.00-303,614109.38%
F240119P000023502023-03-28 2:45PM EDT2.350.030.010.040.00-12,35287.50%
F240119P000030002022-08-11 12:10PM EDT3.000.080.050.10-0.02-20.00%2203,76490.63%
F240119P000033502023-03-30 12:40PM EDT3.350.050.030.070.00-1288877.73%
F240119P000040002022-08-05 10:21AM EDT4.000.110.050.260.00-2070285.16%
F240119P000043502023-03-30 12:32PM EDT4.350.090.060.110.00-73,23069.53%
F240119P000050002023-03-30 11:19AM EDT5.000.110.090.110.00-137563.28%
F240119P000073502023-03-30 12:44PM EDT7.350.300.260.280.00-551,18651.27%
F240119P000080002022-08-11 12:27PM EDT8.000.530.510.58-0.04-7.02%51423,87757.42%
F240119P000093502023-03-30 2:52PM EDT9.350.640.580.640.00-1462,67046.24%
F240119P000100002023-03-30 1:49PM EDT10.000.810.740.780.00-13214,86843.75%
F240119P000113502023-03-30 3:48PM EDT11.351.281.201.230.00-248102,97440.87%
F240119P000120002022-08-11 1:18PM EDT12.001.481.461.51-0.25-14.45%2276,98139.80%
F240119P000143502023-03-30 1:16PM EDT14.352.902.792.830.00-76084,79236.28%
F240119P000150002023-03-30 10:19AM EDT15.003.403.203.300.00-323935.94%
F240119P000163502023-03-30 12:46PM EDT16.354.524.304.400.00-2163,79336.23%
F240119P000170002022-08-11 12:38PM EDT17.003.803.753.90-0.02-0.52%9459,5990.00%
F240119P000193502023-03-30 12:15PM EDT19.357.206.957.100.00-2428,66237.11%
F240119P000200002023-02-24 1:22PM EDT20.008.107.557.750.00-1639.06%
F240119P000213502023-03-21 2:15PM EDT21.359.808.709.300.00--99650.64%
F240119P000220002022-08-09 9:34AM EDT22.007.507.257.350.00-362,0600.00%
F240119P000243502023-03-29 3:07PM EDT24.3512.4011.9012.050.00-43147.07%
F240119P000250002022-08-11 11:51AM EDT25.009.909.759.85-0.02-0.20%12,0290.00%
F240119P000270002022-07-21 11:18AM EDT27.0014.3311.4011.650.00-2430.00%
F240119P000293502023-03-16 1:05PM EDT29.3517.5016.8017.100.00--059.28%
F240119P000300002022-08-11 9:30AM EDT30.0014.3214.2514.40-0.18-1.24%15470.00%
F240119P000343502023-03-13 9:30AM EDT34.3522.5021.7522.100.00--052.34%
F240119P000350002022-08-09 1:08PM EDT35.0019.9519.0019.450.00-1000.00%
F240119P000370002022-08-11 12:00PM EDT37.0021.2021.0521.35-0.57-2.62%200.00%
F240119P000393502023-03-16 11:33AM EDT39.3527.6026.8527.000.00--1257.81%
F240119P000400002022-08-08 11:47AM EDT40.0024.4523.9524.400.00-9220.00%