U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.75-0.50 (-2.47%)
Al cierre: 1:01p.m. EST
19.72 -0.03 (-0.15%)
Fuera de horario: 04:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240119C000020002021-11-24 1:52PM EST2.0018.3017.4518.050.00-142111.72%
F240119C000030002021-11-23 3:40PM EST3.0017.2516.4517.050.00-13490.04%
F240119C000040002021-11-19 3:44PM EST4.0015.7515.5016.050.00-13675.78%
F240119C000050002021-11-26 12:49PM EST5.0014.9314.7015.05-0.52-3.37%227653.91%
F240119C000080002021-11-26 11:26AM EST8.0011.9011.7512.30-0.70-5.56%91,02152.64%
F240119C000100002021-11-26 12:22PM EST10.0010.4010.2010.65-0.50-4.59%1785,67449.12%
F240119C000120002021-11-26 12:58PM EST12.009.008.809.00-0.50-5.26%1605,66644.53%
F240119C000150002021-11-26 12:55PM EST15.007.067.007.25-0.29-3.95%15226,00345.17%
F240119C000170002021-11-26 12:46PM EST17.006.176.006.20-0.23-3.59%1,61716,36044.57%
F240119C000200002021-11-26 12:55PM EST20.004.924.904.95-0.28-5.38%55626,22944.42%
F240119C000220002021-11-26 12:35PM EST22.004.304.254.35-0.20-4.44%1046,05445.09%
F240119C000250002021-11-26 12:48PM EST25.003.553.503.70-0.14-3.79%47026,03146.66%
F240119C000270002021-11-26 12:42PM EST27.003.402.903.50+0.20+6.25%131,67948.90%
F240119C000300002021-11-26 12:53PM EST30.002.472.472.60-0.24-8.86%46523,87046.02%
F240119C000320002021-11-26 11:11AM EST32.002.272.032.36-0.01-0.44%117446.70%
F240119C000350002021-11-26 10:09AM EST35.001.941.802.10-0.12-5.83%2457548.05%
F240119C000370002021-11-24 11:13AM EST37.001.881.601.980.00-112249.13%
F240119C000400002021-11-26 12:40PM EST40.001.551.451.730.00-702,76949.63%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240119P000020002021-11-24 9:30AM EST2.000.080.070.080.00-652782.81%
F240119P000030002021-11-17 9:30AM EST3.000.150.060.150.00-17171.68%
F240119P000040002021-11-17 11:47AM EST4.000.190.100.190.00-210964.45%
F240119P000050002021-11-23 3:37PM EST5.000.200.200.320.00-1196563.28%
F240119P000080002021-11-23 9:41AM EST8.000.590.600.680.00-171555.23%
F240119P000100002021-11-26 11:51AM EST10.001.010.951.10+0.06+6.32%318,22051.66%
F240119P000120002021-11-26 10:15AM EST12.001.611.341.70+0.18+12.59%16,54851.42%
F240119P000150002021-11-26 10:40AM EST15.002.752.542.80+0.33+13.64%524,84048.63%
F240119P000170002021-11-26 12:18PM EST17.003.763.453.90+0.41+12.24%77,07949.17%
F240119P000200002021-11-26 11:25AM EST20.005.485.355.75+0.23+4.38%903,68449.49%
F240119P000220002021-11-26 11:16AM EST22.006.786.457.20+0.24+3.67%1665450.42%
F240119P000250002021-11-23 3:26PM EST25.008.758.159.300.00-2068349.73%
F240119P000270002021-11-24 3:49PM EST27.0010.1010.1010.750.00-2848.95%
F240119P000300002021-11-26 12:40PM EST30.0012.9012.1513.45+0.20+1.57%484651.40%