U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.56-0.12 (-1.03%)
Al cierre: 04:00PM EDT
11.56 -0.00 (-0.00%)
Fuera de horario: 06:18PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240621C000001702024-05-06 1:54PM EDT0.1713.6510.2012.650.00-108962.50%
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%
F240621C000011702024-03-18 12:09AM EDT1.1711.00--0.00---0.00%
F240621C000013502023-12-28 11:08AM EDT1.3511.009.8510.150.00-110.00%
F240621C000020002023-02-08 1:14PM EDT2.0011.480.000.000.00-200.00%
F240621C000021702024-04-26 1:27PM EDT2.1710.758.8510.050.00-12360.94%
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 EDT3.179.509.0511.550.00-20943.75%
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%
F240621C000041702024-05-20 11:33AM EDT4.178.107.357.650.00-4112253.91%
F240621C000043502024-02-14 4:17PM EDT4.358.100.000.000.00-2501240.00%
F240621C000048202024-05-06 2:40PM EDT4.827.755.707.050.00-15051289.45%
F240621C000050002024-02-14 4:17PM EDT5.007.450.000.000.00-164750.00%
F240621C000058202024-05-13 12:07PM EDT5.826.655.555.850.00-116178.91%
F240621C000060002024-02-14 4:17PM EDT6.006.700.000.000.00-223150.00%
F240621C000070002024-05-28 1:41PM EDT7.004.672.914.65-0.18-3.71%1021131.25%
F240621C000071702024-05-24 11:12AM EDT7.174.944.054.500.00-1596132.03%
F240621C000073502024-02-14 4:17PM EDT7.355.250.000.000.00-1,3364480.00%
F240621C000080002024-05-28 2:32PM EDT8.003.753.553.650.00-8885.16%
F240621C000090002024-05-28 1:45PM EDT9.002.871.992.850.00-33109.38%
F240621C000091702024-05-29 3:54PM EDT9.172.402.132.49-0.26-9.77%3987773.05%
F240621C000093502024-02-14 11:05AM EDT9.353.300.000.000.00-56,5210.00%
F240621C000095002024-05-28 1:03PM EDT9.502.381.262.910.00-33157.81%
F240621C000098202024-05-29 10:38AM EDT9.820.931.742.07-1.14-55.07%186366.60%
F240621C000100002024-05-29 9:55AM EDT10.001.681.392.08-0.09-5.08%32562.89%
F240621C000105002024-05-29 1:30PM EDT10.501.150.951.27-0.32-21.77%1544952.93%
F240621C000108202024-05-29 12:32PM EDT10.820.910.850.89-0.05-5.21%911,53036.72%
F240621C000110002024-05-29 3:12PM EDT11.000.710.700.77-0.12-14.46%823537.70%
F240621C000111702024-05-29 2:14PM EDT11.170.580.580.60-0.08-12.12%15911,30132.03%
F240621C000113502024-02-14 12:25PM EDT11.351.600.000.000.00-518,2450.00%
F240621C000115002024-05-29 3:29PM EDT11.500.370.370.39-0.08-17.78%19829930.47%
F240621C000118202024-05-29 3:57PM EDT11.820.230.220.24-0.05-17.86%11,16119,89429.69%
F240621C000120002024-05-29 3:57PM EDT12.000.160.160.17-0.05-23.81%1,5774,41228.71%
F240621C000125002024-05-29 3:59PM EDT12.500.070.060.070.00-6,39111,56129.30%
F240621C000128202024-05-29 3:57PM EDT12.820.040.030.04-0.01-20.00%1,16463,68530.08%
F240621C000130002024-05-29 2:25PM EDT13.000.030.030.04-0.01-25.00%1757,35733.20%
F240621C000135002024-05-29 3:28PM EDT13.500.020.010.020.00-772235.16%
F240621C000138202024-05-29 3:48PM EDT13.820.020.010.020.00-19043,13639.84%
F240621C000140002024-05-28 2:28PM EDT14.000.010.010.020.00-21,29541.41%
F240621C000141702024-05-29 3:12PM EDT14.170.020.010.020.00-17946,24943.75%
F240621C000143502024-02-14 4:30PM EDT14.350.340.000.000.00-3733,42025.00%
F240621C000145002024-05-28 2:51PM EDT14.500.010.000.020.00-513447.66%
F240621C000148202024-05-29 2:52PM EDT14.820.010.000.010.00-5552,85046.09%
F240621C000150002024-05-28 10:04AM EDT15.000.010.000.020.00-12012753.13%
F240621C000155002024-05-28 2:22PM EDT15.500.010.000.210.00-120082.03%
F240621C000158202024-05-28 3:36PM EDT15.820.010.000.010.00-1451,63950.00%
F240621C000160002024-05-24 9:50AM EDT16.000.020.000.020.00-102357.81%
F240621C000161702024-05-28 2:02PM EDT16.170.010.000.010.00-115,77653.13%
F240621C000163502024-02-14 4:13PM EDT16.350.100.000.000.00-517,13425.00%
F240621C000168202024-05-16 2:50PM EDT16.820.010.000.020.00-21,46465.63%
F240621C000170002024-02-13 2:29PM EDT17.000.080.000.000.00-3001,09250.00%
F240621C000178202024-05-10 9:47AM EDT17.820.010.000.020.00-301,16473.44%
F240621C000180002024-02-13 10:47AM EDT18.000.050.000.000.00-10060150.00%
F240621C000188202024-05-24 12:19PM EDT18.820.010.000.020.00-195181.25%
F240621C000190002024-02-14 11:59AM EDT19.000.030.000.000.00-4063250.00%
F240621C000191702024-05-13 9:45AM EDT19.170.010.000.010.00-338,78678.13%
F240621C000193502024-02-14 11:40AM EDT19.350.030.000.000.00-558,74450.00%
F240621C000198202024-05-16 2:34PM EDT19.820.010.000.020.00-103,87087.50%
F240621C000200002024-02-14 1:21PM EDT20.000.030.000.000.00-595,08750.00%
F240621C000211702024-05-06 9:33AM EDT21.170.010.000.070.00-13,765115.63%
F240621C000213502024-02-14 1:25PM EDT21.350.020.000.000.00-1003,65950.00%
F240621C000220002023-02-09 11:48AM EDT22.000.340.000.000.00-153,26550.00%
F240621C000241702024-05-24 9:41AM EDT24.170.010.000.020.00-59,178115.63%
F240621C000243502024-02-14 3:05PM EDT24.350.020.000.000.00-119,07450.00%
F240621C000250002023-02-09 3:47PM EDT25.000.170.000.000.00-76,09550.00%
F240621C000291702024-05-02 1:38PM EDT29.170.110.000.010.00-411,265131.25%
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 operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240621P000001702024-03-01 10:32AM EDT0.170.010.000.010.00-18,362700.00%
F240621P000003502024-01-04 3:14PM EDT0.350.010.000.010.00-18,356550.00%
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%
F240621P000021702024-04-09 1:46PM EDT2.170.010.000.010.00-1972250.00%
F240621P000023502024-01-18 11:32AM EDT2.350.010.000.000.00-397250.00%
F240621P000030002023-02-09 10:58AM EDT3.000.060.000.000.00-6034450.00%
F240621P000031702024-02-29 12:28PM EDT3.170.010.000.010.00-1456193.75%
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%
F240621P000041702024-05-10 3:49PM EDT4.170.010.000.010.00-301,867156.25%
F240621P000043502024-02-08 4:24PM EDT4.350.010.000.000.00-261,88250.00%
F240621P000048202024-04-10 3:59PM EDT4.820.010.000.050.00-2602,740168.75%
F240621P000050002024-02-14 4:30PM EDT5.000.010.000.000.00-12,48150.00%
F240621P000058202024-05-23 10:18AM EDT5.820.010.000.020.00-11,354118.75%
F240621P000060002024-02-06 12:56PM EDT6.000.030.000.000.00-241,14250.00%
F240621P000071702024-05-21 3:29PM EDT7.170.010.000.010.00-57,65678.13%
F240621P000073502024-02-14 4:30PM EDT7.350.030.000.000.00-519,45950.00%
F240621P000080002024-05-28 2:22PM EDT8.000.120.000.620.00-11146.48%
F240621P000085002024-05-21 10:42AM EDT8.500.010.000.210.00--3592.19%
F240621P000090002024-05-29 3:30PM EDT9.000.010.000.210.00-231078.52%
F240621P000091702024-05-24 11:57AM EDT9.170.010.000.020.00-2257,75150.78%
F240621P000093502024-02-13 3:44PM EDT9.350.110.000.000.00-9465,13525.00%
F240621P000095002024-05-28 3:32PM EDT9.500.010.010.020.00-20227843.75%
F240621P000098202024-05-29 9:34AM EDT9.820.020.010.020.00-20145,20038.28%
F240621P000100002024-05-29 10:50AM EDT10.000.020.010.020.00-594734.38%
F240621P000105002024-05-29 12:49PM EDT10.500.030.030.05-0.01-25.00%35631.25%
F240621P000108202024-05-29 3:26PM EDT10.820.080.070.08+0.02+33.33%13217,17828.32%
F240621P000110002024-05-29 3:56PM EDT11.000.110.100.12+0.02+22.22%8933928.32%
F240621P000111702024-05-29 3:50PM EDT11.170.150.140.16+0.04+36.36%3,65892,75627.34%
F240621P000113502024-02-14 4:27PM EDT11.350.430.000.000.00-991,5423.13%
F240621P000115002024-05-29 3:59PM EDT11.500.270.260.28+0.06+28.57%8,9903,63726.17%
F240621P000118202024-05-29 3:31PM EDT11.820.470.430.45+0.11+30.56%67151,26625.29%
F240621P000120002024-05-29 3:06PM EDT12.000.580.540.57+0.10+20.83%5719,72325.00%
F240621P000125002024-05-29 3:56PM EDT12.500.970.961.15+0.13+15.48%1052345.51%
F240621P000128202024-05-29 3:31PM EDT12.821.321.221.45+0.17+14.78%7027,89850.59%
F240621P000130002024-05-29 10:36AM EDT13.001.371.221.920.00-421183.59%
F240621P000135002024-05-28 10:18AM EDT13.501.901.712.29+0.30+18.75%2482.03%
F240621P000138202024-05-28 10:06AM EDT13.822.201.772.68+0.30+15.79%91,86395.70%
F240621P000140002024-02-14 4:59PM EDT14.001.880.000.000.00-1,1001,3560.00%
F240621P000141702024-05-29 2:12PM EDT14.172.601.822.84+0.30+13.04%666981.05%
F240621P000143502024-02-14 2:46PM EDT14.352.140.000.000.00-119,1640.00%
F240621P000148202024-05-28 10:39AM EDT14.822.953.204.300.00-1615,101121.68%
F240621P000150002024-02-08 2:04PM EDT15.002.500.000.000.00-20111,1700.00%
F240621P000158202024-05-22 3:05PM EDT15.823.754.205.950.00-2038171.09%
F240621P000160002024-02-13 12:44PM EDT16.003.500.000.000.00-3005300.00%
F240621P000161702024-05-08 3:13PM EDT16.173.954.555.550.00-4005138.09%
F240621P000163502024-02-09 12:26PM EDT16.353.900.000.000.00-183330.00%
F240621P000168202024-05-08 3:13PM EDT16.824.605.206.300.00-2600153.13%
F240621P000170002024-02-12 10:45AM EDT17.004.400.000.000.00-11180.00%
F240621P000178202024-05-28 12:32PM EDT17.825.956.207.300.00-43166.41%
F240621P000180002024-02-09 1:52PM EDT18.005.500.000.000.00-28300.00%
F240621P000188202024-04-22 3:01PM EDT18.826.050.000.000.00-300.00%
F240621P000190002024-01-29 3:43PM EDT19.007.640.000.000.00--10.00%
F240621P000191702024-05-15 2:25PM EDT19.176.947.558.650.00-15182.81%
F240621P000193502023-10-30 1:07PM EDT19.359.608.708.850.00-102237.89%
F240621P000198202024-05-22 3:05PM EDT19.827.758.209.300.00-3020190.04%
F240621P000200002024-02-13 4:57PM EDT20.007.490.000.000.00-11550.00%
F240621P000211702024-03-25 12:45PM EDT21.178.257.308.700.00-110.00%
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%
F240621P000241702024-05-24 1:20PM EDT24.1712.0612.5513.650.00-11230.86%
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%
F240621P000291702024-04-22 1:39PM EDT29.1716.400.000.000.00-1400.00%
F240621P000293502024-02-05 2:55PM EDT29.3517.900.000.000.00-550.00%
F240621P000300002022-11-18 3:23PM EDT30.0016.1017.7018.100.00-330.00%