U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.04-0.05 (-0.41%)
Al cierre: 04:00PM EDT
12.04 0.00 (0.00%)
Fuera de horario: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240419C000028202024-04-17 3:52PM EDT2.829.209.109.25-0.10-1.08%3601787.50%
F240419C000030002024-01-11 4:59PM EDT3.008.709.4010.650.00--11,893.75%
F240419C000038202024-04-17 3:51PM EDT3.828.118.158.35-0.24-2.87%3841625.00%
F240419C000040002024-02-07 3:22PM EDT4.008.700.000.000.00-300.00%
F240419C000048202024-04-17 2:33PM EDT4.827.257.057.25-0.07-0.96%42033506.25%
F240419C000058202024-04-17 3:49PM EDT5.826.206.007.85-0.06-0.96%607921.88%
F240419C000060002024-02-12 1:42PM EDT6.006.980.000.000.00-550.00%
F240419C000068202024-04-16 1:50PM EDT6.825.624.555.250.00-602331.25%
F240419C000070002024-02-14 4:52PM EDT7.005.500.000.000.00-110.00%
F240419C000078202024-04-12 2:23PM EDT7.824.773.954.950.00-113417.19%
F240419C000080002024-02-12 2:47PM EDT8.005.180.000.000.00-110.00%
F240419C000088202024-04-12 12:06PM EDT8.823.902.964.200.00-458383.59%
F240419C000090002024-02-12 11:33AM EDT9.004.000.000.000.00-100.00%
F240419C000098202024-04-17 9:57AM EDT9.822.451.102.27+0.18+7.93%10266154.69%
F240419C000100002024-02-14 3:05PM EDT10.002.600.000.000.00-124200.00%
F240419C000108202024-04-17 3:18PM EDT10.821.241.071.45-0.03-2.36%221,06689.06%
F240419C000110002024-02-14 4:59PM EDT11.001.670.000.000.00-2861,0910.00%
F240419C000118202024-04-17 3:54PM EDT11.820.300.270.30-0.05-14.29%34316,38839.06%
F240419C000120002024-02-14 4:59PM EDT12.000.890.000.000.00-79614,3250.00%
F240419C000128202024-04-17 3:58PM EDT12.820.020.010.020.00-2,54548,53249.22%
F240419C000130002024-02-14 4:57PM EDT13.000.410.000.000.00-4,19616,89625.00%
F240419C000138202024-04-17 3:50PM EDT13.820.030.000.01+0.02+200.00%9830,44171.88%
F240419C000140002024-02-14 4:51PM EDT14.000.160.000.000.00-39213,76750.00%
F240419C000148202024-04-17 3:25PM EDT14.820.010.000.010.00-522,119100.00%
F240419C000150002024-02-14 3:41PM EDT15.000.080.000.000.00-14913,75750.00%
F240419C000158202024-04-12 9:32AM EDT15.820.010.000.010.00-102,314125.00%
F240419C000160002024-02-14 1:46PM EDT16.000.040.000.000.00-394250.00%
F240419C000168202024-04-04 12:39PM EDT16.820.010.000.010.00-16392150.00%
F240419C000170002024-02-14 10:30AM EDT17.000.020.000.000.00-205450.00%
F240419C000178202024-04-04 11:03AM EDT17.820.010.000.010.00-1,0001,197175.00%
F240419C000180002024-02-07 10:44AM EDT18.000.020.000.000.00-317850.00%
F240419C000185002024-04-08 9:56AM EDT18.500.030.000.260.00--1318.75%
F240419C000188202024-03-28 11:03AM EDT18.820.010.000.460.00-3192377.34%
F240419C000190002024-02-14 2:45PM EDT19.000.010.000.000.00-1116550.00%
F240419C000198202024-04-16 1:56PM EDT19.820.010.000.010.00-127212.50%
F240419C000200002024-02-08 2:49PM EDT20.000.020.000.000.00-61950.00%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240419P000038202024-02-26 12:51PM EDT3.820.010.000.000.00-1150.00%
F240419P000058202024-03-20 3:21PM EDT5.820.010.000.010.00-17325.00%
F240419P000060002024-02-09 11:17AM EDT6.000.010.000.000.00-6750.00%
F240419P000068202024-03-01 3:48PM EDT6.820.010.000.010.00-229256.25%
F240419P000070002024-02-13 4:20PM EDT7.000.020.000.000.00-102650.00%
F240419P000078202024-04-15 2:20PM EDT7.820.060.000.010.00-1123196.88%
F240419P000080002024-02-07 4:32PM EDT8.000.020.000.000.00-22250.00%
F240419P000088202024-04-11 2:43PM EDT8.820.010.000.010.00-3245150.00%
F240419P000090002024-02-13 4:15PM EDT9.000.040.000.000.00-1233550.00%
F240419P000098202024-04-08 12:34PM EDT9.820.010.000.010.00-1015,306100.00%
F240419P000100002024-02-14 4:25PM EDT10.000.060.000.000.00-2254,67250.00%
F240419P000108202024-04-17 12:56PM EDT10.820.010.000.010.00-1915,28959.38%
F240419P000110002024-02-14 4:49PM EDT11.000.140.000.000.00-10512,93025.00%
F240419P000118202024-04-17 3:59PM EDT11.820.060.050.060.00-9,24950,62333.59%
F240419P000120002024-02-14 4:53PM EDT12.000.400.000.000.00-1,08626,1921.56%
F240419P000128202024-04-17 3:59PM EDT12.820.770.740.80+0.04+5.48%38733,06049.22%
F240419P000130002024-02-14 12:01PM EDT13.000.870.000.000.00-31,5570.00%
F240419P000138202024-04-17 10:46AM EDT13.821.821.382.00+0.17+10.30%121,484175.78%
F240419P000140002024-02-14 10:30AM EDT14.001.850.000.000.00-1620.00%
F240419P000148202024-04-16 2:05PM EDT14.822.712.542.870.00-67172.66%
F240419P000150002024-02-13 12:08PM EDT15.002.580.000.000.00-1170.00%
F240419P000158202024-04-16 3:21PM EDT15.823.703.504.050.00-61286.72%
F240419P000160002024-02-07 10:35AM EDT16.003.280.000.000.00--100.00%
F240419P000168202024-04-16 3:55PM EDT16.824.824.755.80+0.22+4.78%25400.78%
F240419P000170002024-02-07 2:18PM EDT17.004.150.000.000.00--10.00%
F240419P000178202024-04-12 9:45AM EDT17.824.955.606.300.00-10318.75%
F240419P000180002024-01-26 4:08PM EDT18.006.720.000.000.00-110.00%
F240419P000185002024-04-12 12:18PM EDT18.505.806.406.500.00-30253.13%
F240419P000188202024-02-01 11:00AM EDT18.827.356.058.050.00--0394.53%
F240419P000190002024-02-01 11:00AM EDT19.007.350.000.000.00--10.00%
F240419P000198202024-04-16 2:05PM EDT19.827.707.307.800.00-44256.25%
F240419P000200002024-01-29 3:15PM EDT20.008.650.000.000.00--2510.00%