F - Ford Motor Company

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240621C000003502023-06-01 1:50PM EDT0.3511.7511.7011.80+0.20+1.73%683190.63%
F240621C000010002023-02-09 4:58PM EDT1.0012.450.000.000.00-3,593120.00%
F240621C000013502023-05-10 1:58PM EDT1.3510.4210.7010.800.00-1111109.38%
F240621C000020002023-02-08 1:14PM EDT2.0011.480.000.000.00-200.00%
F240621C000023502023-06-01 2:37PM EDT2.359.789.709.80+0.38+4.04%11881.25%
F240621C000030002023-02-02 2:22PM EDT3.0011.500.000.000.00-170.00%
F240621C000033502023-05-24 1:25PM EDT3.357.958.708.800.00-11964.06%
F240621C000040002023-02-09 4:06PM EDT4.009.450.000.000.00-76180.00%
F240621C000043502023-05-31 3:23PM EDT4.357.707.757.800.00-225451.95%
F240621C000050002023-05-31 3:17PM EDT5.007.107.107.250.00-2618858.20%
F240621C000073502023-06-01 1:18PM EDT7.354.964.955.05-0.04-0.80%101,08844.14%
F240621C000080002023-02-09 2:07PM EDT8.005.810.000.000.00-29400.00%
F240621C000093502023-06-01 3:22PM EDT9.353.463.403.50+0.01+0.29%1484,28541.16%
F240621C000100002023-06-01 3:12PM EDT10.003.052.953.05+0.09+3.04%2021,38440.09%
F240621C000113502023-06-01 1:43PM EDT11.352.172.152.23+0.02+0.93%98,08938.14%
F240621C000120002023-02-09 3:22PM EDT12.002.950.000.000.00-745,5890.00%
F240621C000143502023-06-01 3:07PM EDT14.351.010.961.01+0.03+3.06%7718,34735.74%
F240621C000150002023-06-01 2:45PM EDT15.000.820.790.84+0.02+2.50%1154,55835.40%
F240621C000163502023-06-01 12:07PM EDT16.350.540.540.55-0.01-1.82%213,18234.52%
F240621C000170002023-02-09 4:52PM EDT17.000.980.000.000.00-2,42110,4116.25%
F240621C000193502023-06-01 2:07PM EDT19.350.230.230.25-0.01-4.17%46,97035.06%
F240621C000200002023-06-01 12:20PM EDT20.000.210.190.220.00-1459335.55%
F240621C000213502023-06-01 1:34PM EDT21.350.150.140.150.00-63,39635.45%
F240621C000220002023-02-09 11:48AM EDT22.000.340.000.000.00-153,26512.50%
F240621C000243502023-06-01 3:08PM EDT24.350.070.080.09-0.01-12.50%126,98437.40%
F240621C000250002023-02-09 3:47PM EDT25.000.170.000.000.00-76,09512.50%
F240621C000293502023-06-01 2:12PM EDT29.350.040.020.040.00-745,50139.45%
F240621C000300002023-02-09 3:21PM EDT30.000.080.000.000.00-223,35825.00%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240621P000003502023-05-05 2:44PM EDT0.350.010.000.010.00-2507,983137.50%
F240621P000010002023-02-09 10:30AM EDT1.000.020.000.000.00-1007,87050.00%
F240621P000013502023-05-31 9:30AM EDT1.350.500.000.030.00-165693.75%
F240621P000020002023-01-27 2:26PM EDT2.000.030.000.000.00-1063750.00%
F240621P000023502023-06-01 2:24PM EDT2.350.030.010.04-0.47-94.00%1455475.78%
F240621P000030002023-02-09 10:58AM EDT3.000.060.000.000.00-6034425.00%
F240621P000033502023-05-24 2:23PM EDT3.350.060.030.070.00-223566.80%
F240621P000040002023-02-09 1:12PM EDT4.000.070.000.000.00-1011225.00%
F240621P000043502023-06-01 11:11AM EDT4.350.090.070.10-0.31-77.50%21,97959.57%
F240621P000050002023-05-31 10:55AM EDT5.000.150.090.150.00-134956.25%
F240621P000073502023-06-01 1:07PM EDT7.350.340.310.340.00-1215,34946.48%
F240621P000080002023-02-09 2:55PM EDT8.000.380.000.000.00-2024,57212.50%
F240621P000093502023-06-01 10:51AM EDT9.350.760.710.740.00-10020,12641.21%
F240621P000100002023-06-01 3:11PM EDT10.000.900.890.93-0.04-4.26%511,86739.84%
F240621P000113502023-06-01 2:54PM EDT11.351.401.391.42-0.04-2.78%5658,48237.06%
F240621P000120002023-02-09 4:38PM EDT12.001.480.000.000.00-10938,2200.39%
F240621P000143502023-06-01 9:46AM EDT14.353.253.053.10+0.15+4.84%111,91332.59%
F240621P000150002023-05-30 9:57AM EDT15.003.213.503.550.00-113431.45%
F240621P000163502023-06-01 1:29PM EDT16.354.614.554.60+0.11+2.44%125,25429.49%
F240621P000170002023-02-09 1:22PM EDT17.004.150.000.000.00-2553,4900.00%
F240621P000193502023-05-19 12:52PM EDT19.357.757.257.350.00-12028.91%
F240621P000200002023-05-26 1:06PM EDT20.007.767.857.950.00-2627.15%
F240621P000213502023-03-03 11:38AM EDT21.358.308.759.000.00-32320.00%
F240621P000220002023-02-03 3:45PM EDT22.008.900.000.000.00-1252850.00%
F240621P000243502023-04-24 11:50AM EDT24.3512.5512.9513.050.00-1162.70%
F240621P000250002023-02-09 12:30PM EDT25.0011.450.000.000.00-2800.00%
F240621P000293502023-05-22 9:46AM EDT29.3517.7517.2017.250.00-1034.38%
F240621P000300002022-11-18 3:23PM EDT30.0016.1017.7018.100.00-3353.52%