U.S. markets open in 6 hours 20 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 comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240719C000028202024-03-26 10:03AM EDT2.829.350.000.000.00-100.00%
F240719C000058202024-04-16 10:31AM EDT5.826.300.000.000.00-100.00%
F240719C000068202024-04-05 10:49AM EDT6.826.130.000.000.00-100.00%
F240719C000078202024-04-12 2:23PM EDT7.824.800.000.000.00-100.00%
F240719C000088202024-03-28 11:25AM EDT8.824.450.000.000.00-200.00%
F240719C000090002024-02-14 12:18PM EDT9.004.050.000.000.00-1410.00%
F240719C000098202024-04-17 1:55PM EDT9.822.480.000.000.00-100.00%
F240719C000100002024-02-12 3:32PM EDT10.003.120.000.000.00-5600.00%
F240719C000108202024-04-17 11:34AM EDT10.821.610.000.000.00-900.00%
F240719C000110002024-02-14 4:50PM EDT11.001.740.000.000.00-7440.00%
F240719C000118202024-04-17 2:55PM EDT11.820.960.000.000.00-5300.00%
F240719C000120002024-02-14 4:56PM EDT12.001.270.000.000.00-71,9540.00%
F240719C000128202024-04-17 3:49PM EDT12.820.510.000.000.00-17203.13%
F240719C000130002024-02-14 4:28PM EDT13.000.830.000.000.00-6871,9796.25%
F240719C000138202024-04-17 3:43PM EDT13.820.260.000.000.00-43806.25%
F240719C000140002024-02-14 3:32PM EDT14.000.470.000.000.00-401,3986.25%
F240719C000148202024-04-17 2:20PM EDT14.820.130.000.000.00-33012.50%
F240719C000150002024-02-14 3:29PM EDT15.000.270.000.000.00-171,99712.50%
F240719C000158202024-04-17 3:52PM EDT15.820.070.000.000.00-5012.50%
F240719C000160002024-02-14 2:37PM EDT16.000.140.000.000.00-516912.50%
F240719C000168202024-04-17 9:34AM EDT16.820.050.000.000.00-4012.50%
F240719C000170002024-02-14 11:00AM EDT17.000.100.000.000.00-1071612.50%
F240719C000178202024-04-17 2:44PM EDT17.820.030.000.000.00-3025.00%
F240719C000180002024-02-08 1:23PM EDT18.000.050.000.000.00-18825.00%
F240719C000188202024-04-12 2:54PM EDT18.820.020.000.000.00-7025.00%
F240719C000190002024-02-13 10:46AM EDT19.000.040.000.000.00-525625.00%
F240719C000198202024-04-09 3:37PM EDT19.820.030.000.000.00-33025.00%
F240719C000200002024-02-14 1:59PM EDT20.000.030.000.000.00-11540825.00%
F240719C000208202024-04-10 10:34AM EDT20.820.020.000.000.00-20025.00%
F240719C000210002024-02-12 2:23PM EDT21.000.020.000.000.00-25014125.00%
F240719C000218202024-04-17 11:07AM EDT21.820.010.000.000.00-1025.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240719P000028202024-04-12 12:37PM EDT2.820.010.000.000.00-1050.00%
F240719P000030002024-02-12 4:30PM EDT3.000.010.000.000.00-10020050.00%
F240719P000038202024-03-07 10:30AM EDT3.820.010.000.010.00-6787.50%
F240719P000048202024-04-10 9:37AM EDT4.820.020.000.000.00-5050.00%
F240719P000050002024-02-09 4:13PM EDT5.000.020.000.000.00--5650.00%
F240719P000058202024-03-18 11:37AM EDT5.820.020.010.030.00-1013969.53%
F240719P000060002024-02-06 11:38AM EDT6.000.040.000.000.00-18412925.00%
F240719P000068202024-04-17 11:06AM EDT6.820.020.000.000.00-1025.00%
F240719P000070002024-02-07 4:55PM EDT7.000.050.000.000.00-109425.00%
F240719P000078202024-03-18 10:25AM EDT7.820.050.030.050.00-22551.56%
F240719P000080002024-02-12 11:20AM EDT8.000.060.000.000.00-11025.00%
F240719P000088202024-04-16 3:03PM EDT8.820.070.000.000.00-35012.50%
F240719P000090002024-02-13 12:28PM EDT9.000.120.000.000.00-88912.50%
F240719P000098202024-04-17 12:12PM EDT9.820.150.000.000.00-22012.50%
F240719P000100002024-02-14 2:45PM EDT10.000.200.000.000.00-129612.50%
F240719P000108202024-04-17 12:23PM EDT10.820.350.000.000.00-12006.25%
F240719P000110002024-02-13 3:08PM EDT11.000.400.000.000.00-162896.25%
F240719P000118202024-04-17 3:07PM EDT11.820.700.000.000.00-4501.56%
F240719P000120002024-02-14 3:37PM EDT12.000.720.000.000.00-611,2110.39%
F240719P000128202024-04-17 3:38PM EDT12.821.310.000.000.00-31700.00%
F240719P000130002024-02-14 12:03PM EDT13.001.250.000.000.00-3349390.00%
F240719P000138202024-04-16 10:10AM EDT13.822.020.000.000.00-200.00%
F240719P000140002024-02-09 4:28PM EDT14.002.280.000.000.00-10100.00%
F240719P000148202024-04-17 11:25AM EDT14.822.770.000.000.00-1700.00%
F240719P000150002024-02-08 10:51AM EDT15.002.660.000.000.00--30.00%
F240719P000158202024-04-05 3:33PM EDT15.822.850.000.000.00-1100.00%
F240719P000160002024-02-09 12:34PM EDT16.003.600.000.000.00-6927220.00%
F240719P000168202024-04-04 12:33PM EDT16.823.050.000.000.00-100.00%
F240719P000178202024-02-21 11:06AM EDT17.825.603.856.800.00-16105.18%
F240719P000180002024-02-09 1:50PM EDT18.005.500.000.000.00--60.00%
F240719P000188202024-04-12 9:56AM EDT18.826.050.000.000.00-1800.00%
F240719P000190002024-02-13 10:49AM EDT19.006.500.000.000.00--10.00%
F240719P000218202024-02-05 3:05PM EDT21.8210.509.1510.200.00--096.78%
F240719P000220002024-02-05 3:05PM EDT22.0010.500.000.000.00--60.00%