U.S. markets close in 1 hour 56 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
13.23+0.16 (+1.26%)
A partir del 02:04PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240621C000001702024-03-01 12:57PM EDT0.1712.2512.8014.750.00-1140.00%
F240621C000003502024-02-14 4:17PM EDT0.3512.200.000.000.00-157100.00%
F240621C000010002023-02-09 4:58PM EDT1.0012.450.000.000.00-3,593120.00%
F240621C000011702024-02-15 6:41PM EDT1.1711.00--+11.00---0.00%
F240621C000013502023-12-28 11:08AM EDT1.3511.009.8510.150.00-1110.00%
F240621C000020002023-02-08 1:14PM EDT2.0011.480.000.000.00-200.00%
F240621C000021702024-02-27 10:56AM EDT2.179.969.2011.600.00-17353.13%
F240621C000023502024-02-14 4:13PM EDT2.3510.200.000.000.00-6070.00%
F240621C000030002023-02-02 2:22PM EDT3.0011.500.000.000.00-170.00%
F240621C000031702024-03-04 10:32AM EDT3.179.508.2011.150.00-20366.41%
F240621C000033502024-02-14 4:13PM EDT3.359.000.000.000.00-9060.00%
F240621C000040002023-02-09 4:06PM EDT4.009.450.000.000.00-76180.00%
F240621C000041702024-03-04 10:31AM EDT4.178.357.4510.700.00-1120109.38%
F240621C000043502024-02-14 4:17PM EDT4.358.100.000.000.00-2501240.00%
F240621C000048202024-03-19 2:13PM EDT4.827.508.159.000.00-261142.58%
F240621C000050002024-02-14 4:17PM EDT5.007.450.000.000.00-164750.00%
F240621C000058202024-02-14 4:17PM EDT5.826.704.856.800.00--150.00%
F240621C000060002024-02-14 4:17PM EDT6.006.700.000.000.00-223150.00%
F240621C000071702024-03-27 11:28AM EDT7.175.706.006.350.00-642584.77%
F240621C000073502024-02-14 4:17PM EDT7.355.250.000.000.00-1,3364480.00%
F240621C000080002023-02-09 2:07PM EDT8.005.810.000.000.00-29400.00%
F240621C000091702024-03-28 1:41PM EDT9.174.104.054.15+0.40+10.81%246,44552.54%
F240621C000093502024-02-14 11:05AM EDT9.353.300.000.000.00-56,5210.00%
F240621C000098202024-03-28 11:50AM EDT9.823.503.403.55+0.30+9.37%578,50449.81%
F240621C000100002024-02-14 4:13PM EDT10.002.710.000.000.00-538,7330.00%
F240621C000108202024-03-28 11:35AM EDT10.822.562.502.55+0.26+11.30%14412,49437.21%
F240621C000110002024-02-14 3:48PM EDT11.001.880.000.000.00-2112,7470.00%
F240621C000111702024-03-28 12:12PM EDT11.172.272.142.24+0.20+9.66%2917,47235.74%
F240621C000113502024-02-14 12:25PM EDT11.351.600.000.000.00-518,2450.00%
F240621C000118202024-03-28 12:56PM EDT11.821.661.661.70+0.11+7.10%13216,15033.50%
F240621C000120002024-02-14 4:30PM EDT12.001.240.000.000.00-5215,2370.00%
F240621C000128202024-03-28 1:45PM EDT12.821.010.981.00+0.11+12.36%63348,68130.96%
F240621C000130002024-02-14 4:53PM EDT13.000.690.000.000.00-53436,5190.00%
F240621C000138202024-03-28 1:41PM EDT13.820.520.520.54+0.07+15.56%2,74643,99230.66%
F240621C000140002024-02-14 4:30PM EDT14.000.420.000.000.00-12624,7583.13%
F240621C000141702024-03-28 1:19PM EDT14.170.400.410.42+0.04+11.11%73935,54830.42%
F240621C000143502024-02-14 4:30PM EDT14.350.340.000.000.00-3733,4206.25%
F240621C000148202024-03-28 1:41PM EDT14.820.250.250.26+0.04+19.05%47651,16530.37%
F240621C000150002024-02-14 4:30PM EDT15.000.220.000.000.00-33349,7426.25%
F240621C000158202024-03-28 11:47AM EDT15.820.120.120.13+0.02+20.00%13829,79531.45%
F240621C000160002024-02-14 3:26PM EDT16.000.110.000.000.00-2129,25312.50%
F240621C000161702024-03-28 1:44PM EDT16.170.090.090.10+0.02+28.57%19917,08731.64%
F240621C000163502024-02-14 4:13PM EDT16.350.100.000.000.00-517,13412.50%
F240621C000168202024-03-28 1:43PM EDT16.820.070.060.07+0.01+20.00%201,42133.01%
F240621C000170002024-02-13 2:29PM EDT17.000.080.000.000.00-3001,09212.50%
F240621C000178202024-03-28 11:48AM EDT17.820.030.030.040.00-4263734.77%
F240621C000180002024-02-13 10:47AM EDT18.000.050.000.000.00-10060112.50%
F240621C000188202024-03-28 9:41AM EDT18.820.030.020.03+0.01+50.00%1583337.89%
F240621C000190002024-02-14 11:59AM EDT19.000.030.000.000.00-4063225.00%
F240621C000191702024-03-28 10:55AM EDT19.170.030.020.030.00-58,52939.45%
F240621C000193502024-02-14 11:40AM EDT19.350.030.000.000.00-558,74425.00%
F240621C000198202024-03-28 9:42AM EDT19.820.020.020.030.00-2853,78742.19%
F240621C000200002024-02-14 1:21PM EDT20.000.030.000.000.00-595,08725.00%
F240621C000211702024-03-28 12:23PM EDT21.170.020.010.02+0.01+100.00%433,72544.92%
F240621C000213502024-02-14 1:25PM EDT21.350.020.000.000.00-1003,65925.00%
F240621C000220002023-02-09 11:48AM EDT22.000.340.000.000.00-153,26525.00%
F240621C000241702024-03-28 9:43AM EDT24.170.010.010.020.00-109,22353.13%
F240621C000243502024-02-14 3:05PM EDT24.350.020.000.000.00-119,07425.00%
F240621C000250002023-02-09 3:47PM EDT25.000.170.000.000.00-76,09525.00%
F240621C000291702024-03-28 9:40AM EDT29.170.010.000.010.00-3311,15359.38%
F240621C000293502024-02-14 4:12PM EDT29.350.010.000.000.00-6210,71650.00%
F240621C000300002023-02-09 3:21PM EDT30.000.080.000.000.00-223,35850.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240621P000001702024-03-01 10:32AM EDT0.170.010.000.010.00-18,362375.00%
F240621P000003502024-01-04 3:14PM EDT0.350.010.000.010.00-18,356300.00%
F240621P000010002023-02-09 10:30AM EDT1.000.020.000.000.00-1007,87050.00%
F240621P000011702024-02-07 10:35AM EDT1.170.010.000.000.00--78350.00%
F240621P000013502024-02-07 10:35AM EDT1.350.010.000.000.00-10078350.00%
F240621P000020002023-01-27 2:26PM EDT2.000.030.000.000.00-1063750.00%
F240621P000021702024-01-18 11:32AM EDT2.170.01-0.010.00--972156.25%
F240621P000023502024-01-18 11:32AM EDT2.350.010.000.000.00-3097250.00%
F240621P000030002023-02-09 10:58AM EDT3.000.060.000.000.00-6034450.00%
F240621P000031702024-02-29 12:28PM EDT3.170.010.000.010.00-1456112.50%
F240621P000033502024-02-01 3:52PM EDT3.350.010.000.000.00-15045750.00%
F240621P000040002023-02-09 1:12PM EDT4.000.070.000.000.00-1011250.00%
F240621P000041702024-02-08 4:24PM EDT4.170.010.000.010.00--1,88293.75%
F240621P000043502024-02-08 4:24PM EDT4.350.010.000.000.00-261,88250.00%
F240621P000048202024-03-11 10:00AM EDT4.820.010.000.020.00-1592,48187.50%
F240621P000050002024-02-14 4:30PM EDT5.000.010.000.000.00-12,48150.00%
F240621P000058202024-03-27 9:54AM EDT5.820.010.000.020.00-21,35471.88%
F240621P000060002024-02-06 12:56PM EDT6.000.030.000.000.00-241,14250.00%
F240621P000071702024-03-26 1:46PM EDT7.170.030.020.030.00-57,59063.28%
F240621P000073502024-02-14 4:30PM EDT7.350.030.000.000.00-519,45925.00%
F240621P000080002023-02-09 2:55PM EDT8.000.380.000.000.00-2024,57225.00%
F240621P000091702024-03-28 12:38PM EDT9.170.050.040.050.00-262,32545.70%
F240621P000093502024-02-13 3:44PM EDT9.350.110.000.000.00-9465,13525.00%
F240621P000098202024-03-28 11:57AM EDT9.820.050.060.07-0.01-16.67%8445,90341.41%
F240621P000100002024-02-14 1:26PM EDT10.000.170.000.000.00-1746,53612.50%
F240621P000108202024-03-28 1:28PM EDT10.820.120.110.12-0.01-7.69%3515,89535.16%
F240621P000110002024-02-14 11:00AM EDT11.000.330.000.000.00-2011,00612.50%
F240621P000111702024-03-28 1:41PM EDT11.170.160.150.16-0.03-15.79%591,01933.99%
F240621P000113502024-02-14 4:27PM EDT11.350.430.000.000.00-991,5426.25%
F240621P000118202024-03-28 1:18PM EDT11.820.270.260.28-0.04-12.90%2319,41132.72%
F240621P000120002024-02-14 4:30PM EDT12.000.640.000.000.00-4311,7016.25%
F240621P000128202024-03-28 1:34PM EDT12.820.600.580.61-0.07-10.45%47111,02131.64%
F240621P000130002024-02-14 1:00PM EDT13.001.190.000.000.00-133,4041.56%
F240621P000138202024-03-28 1:14PM EDT13.821.151.121.14-0.11-8.73%6021,57930.86%
F240621P000140002024-02-14 4:59PM EDT14.001.880.000.000.00-1,1001,3560.00%
F240621P000141702024-03-28 1:29PM EDT14.171.391.351.37-0.13-8.55%91519,29430.66%
F240621P000143502024-02-14 2:46PM EDT14.352.140.000.000.00-119,1640.00%
F240621P000148202024-03-28 10:53AM EDT14.821.851.762.10-0.33-15.14%5711,17141.65%
F240621P000150002024-02-08 2:04PM EDT15.002.500.000.000.00-20111,1700.00%
F240621P000158202024-03-28 10:28AM EDT15.822.762.702.80-0.29-9.51%252036.33%
F240621P000160002024-02-13 12:44PM EDT16.003.500.000.000.00-3005300.00%
F240621P000161702024-03-28 9:31AM EDT16.173.123.003.40-0.61-16.35%233352.54%
F240621P000163502024-02-09 12:26PM EDT16.353.900.000.000.00-183330.00%
F240621P000168202024-03-28 10:28AM EDT16.823.753.653.80-0.27-6.72%211843.95%
F240621P000170002024-02-12 10:45AM EDT17.004.400.000.000.00-11180.00%
F240621P000178202024-03-19 2:02PM EDT17.825.554.604.950.00-13060.16%
F240621P000180002024-02-09 1:52PM EDT18.005.500.000.000.00-28300.00%
F240621P000188202024-03-20 3:41PM EDT18.825.955.606.100.00-5560.35%
F240621P000190002024-01-29 3:43PM EDT19.007.640.000.000.00--10.00%
F240621P000191702024-03-15 9:57AM EDT19.177.005.956.300.00--356.84%
F240621P000193502023-10-30 1:07PM EDT19.359.608.708.800.00-102168.75%
F240621P000198202024-03-21 10:57AM EDT19.826.956.608.250.00-45097.95%
F240621P000200002024-02-13 4:57PM EDT20.007.490.000.000.00-30550.00%
F240621P000211702024-03-25 12:45PM EDT21.178.257.458.300.00-1180.27%
F240621P000213502024-01-02 10:45AM EDT21.359.200.000.000.00-810.00%
F240621P000220002023-02-03 3:45PM EDT22.008.900.000.000.00-1252850.00%
F240621P000241702024-02-06 4:42PM EDT24.1712.4511.7011.950.00--1124.61%
F240621P000243502024-02-06 4:42PM EDT24.3512.450.000.000.00-69690.00%
F240621P000250002023-02-09 12:30PM EDT25.0011.450.000.000.00-2800.00%
F240621P000291702024-02-05 2:55PM EDT29.1717.9015.6016.800.00--0105.08%
F240621P000293502024-02-05 2:55PM EDT29.3517.900.000.000.00-550.00%
F240621P000300002022-11-18 3:23PM EDT30.0016.1017.7018.100.00-33161.04%