U.S. markets open in 6 hours 12 minutes

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
12.06 +0.02 (+0.21%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240517C000028202024-04-02 11:40AM EDT2.8210.460.000.000.00-600.00%
F240517C000048202024-04-16 10:23AM EDT4.827.300.000.000.00-100.00%
F240517C000050002024-01-29 1:34PM EDT5.006.410.000.000.00--00.00%
F240517C000058202024-04-04 3:19PM EDT5.827.410.000.000.00-100.00%
F240517C000068202024-01-30 3:14PM EDT6.824.854.805.950.00--0147.27%
F240517C000070002024-01-30 3:14PM EDT7.004.850.000.000.00-700.00%
F240517C000078202024-04-12 2:17PM EDT7.824.750.000.000.00-100.00%
F240517C000080002024-01-19 1:55PM EDT8.003.120.000.000.00-240.00%
F240517C000088202024-04-17 12:11PM EDT8.823.400.000.000.00-100.00%
F240517C000090002024-02-14 11:22AM EDT9.003.700.000.000.00-1760.00%
F240517C000098202024-04-17 3:40PM EDT9.822.220.000.000.00-88800.00%
F240517C000100002024-02-14 1:00PM EDT10.002.620.000.000.00-61300.00%
F240517C000108202024-04-17 3:50PM EDT10.821.330.000.000.00-35100.00%
F240517C000110002024-02-14 1:50PM EDT11.001.670.000.000.00-51,1450.00%
F240517C000118202024-04-17 3:29PM EDT11.820.630.000.000.00-1,01900.00%
F240517C000120002024-02-14 4:57PM EDT12.001.050.000.000.00-36914,6580.00%
F240517C000128202024-04-17 3:54PM EDT12.820.240.000.000.00-84306.25%
F240517C000130002024-02-14 4:58PM EDT13.000.550.000.000.00-7908,3276.25%
F240517C000138202024-04-17 3:56PM EDT13.820.080.000.000.00-887012.50%
F240517C000140002024-02-14 4:58PM EDT14.000.270.000.000.00-7132,97812.50%
F240517C000148202024-04-17 3:52PM EDT14.820.040.000.000.00-229025.00%
F240517C000150002024-02-14 4:14PM EDT15.000.140.000.000.00-693,04125.00%
F240517C000158202024-04-17 9:37AM EDT15.820.020.000.000.00-20025.00%
F240517C000160002024-02-14 11:31AM EDT16.000.070.000.000.00-510725.00%
F240517C000168202024-04-17 9:50AM EDT16.820.020.000.000.00-6025.00%
F240517C000170002024-02-12 3:46PM EDT17.000.050.000.000.00-3514425.00%
F240517C000178202024-04-16 12:13PM EDT17.820.010.000.000.00-1025.00%
F240517C000180002024-02-12 12:37PM EDT18.000.040.000.000.00-3411925.00%
F240517C000188202024-04-10 10:32AM EDT18.820.010.000.000.00-60050.00%
F240517C000190002024-02-14 3:53PM EDT19.000.020.000.000.00-452150.00%
F240517C000198202024-04-10 11:22AM EDT19.820.010.000.000.00-3050.00%
F240517C000200002024-02-14 1:22PM EDT20.000.020.000.000.00-56250.00%
Opciones de ventapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240517P000028202024-04-04 2:37PM EDT2.820.010.000.000.00-1050.00%
F240517P000058202024-03-08 4:36PM EDT5.820.010.000.010.00-1434100.00%
F240517P000060002024-02-06 3:46PM EDT6.000.020.000.000.00--550.00%
F240517P000068202024-04-17 3:12PM EDT6.820.010.000.000.00-1050.00%
F240517P000070002024-02-13 10:41AM EDT7.000.020.000.000.00-34550.00%
F240517P000078202024-04-17 10:07AM EDT7.820.020.000.000.00-5050.00%
F240517P000080002024-02-07 3:39PM EDT8.000.040.000.000.00-3424050.00%
F240517P000088202024-04-16 3:53PM EDT8.820.020.000.000.00-7025.00%
F240517P000090002024-02-14 12:07PM EDT9.000.070.000.000.00-61,06725.00%
F240517P000098202024-04-17 3:35PM EDT9.820.060.000.000.00-133025.00%
F240517P000100002024-02-14 4:27PM EDT10.000.130.000.000.00-4791612.50%
F240517P000108202024-04-17 3:57PM EDT10.820.160.000.000.00-5,223012.50%
F240517P000110002024-02-14 4:51PM EDT11.000.280.000.000.00-173,69312.50%
F240517P000118202024-04-17 3:52PM EDT11.820.490.000.000.00-1,01803.13%
F240517P000120002024-02-14 4:10PM EDT12.000.560.000.000.00-1,5589,8840.78%
F240517P000128202024-04-17 3:00PM EDT12.821.080.000.000.00-57500.00%
F240517P000130002024-02-14 4:47PM EDT13.001.110.000.000.00-2271,0200.00%
F240517P000138202024-04-17 3:06PM EDT13.821.940.000.000.00-200.00%
F240517P000140002024-02-12 3:53PM EDT14.001.540.000.000.00-10160.00%
F240517P000148202024-04-12 9:32AM EDT14.822.100.000.000.00-1000.00%
F240517P000150002024-02-13 11:34AM EDT15.002.700.000.000.00-8130.00%
F240517P000158202024-04-15 3:55PM EDT15.823.700.000.000.00-26300.00%
F240517P000160002024-02-09 1:46PM EDT16.003.550.000.000.00--20.00%
F240517P000168202024-04-10 1:22PM EDT16.823.850.000.000.00-600.00%
F240517P000178202024-04-15 1:48PM EDT17.825.600.000.000.00-2700.00%
F240517P000180002024-02-09 1:52PM EDT18.005.500.000.000.00--40.00%
F240517P000188202024-04-15 1:48PM EDT18.826.600.000.000.00-3100.00%
F240517P000190002024-02-13 2:58PM EDT19.006.500.000.000.00-1110.00%
F240517P000198202024-04-12 10:28AM EDT19.827.200.000.000.00-100.00%