U.S. markets open in 5 hours 30 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 comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240920C000028202024-01-22 12:05PM EDT2.828.238.9010.950.00--1237.11%
F240920C000030002024-01-22 12:05PM EDT3.008.230.000.000.00-210.00%
F240920C000038202024-02-23 10:31AM EDT3.828.357.1511.050.00-44206.64%
F240920C000040002024-01-22 11:50AM EDT4.007.220.000.000.00-100.00%
F240920C000048202024-02-15 1:46PM EDT4.827.626.307.400.00-12100.59%
F240920C000050002024-02-07 10:32AM EDT5.007.700.000.000.00-1020.00%
F240920C000068202024-04-04 10:22AM EDT6.827.070.000.000.00-200.00%
F240920C000070002024-02-08 10:44AM EDT7.005.650.000.000.00-240.00%
F240920C000078202024-04-16 11:13AM EDT7.824.250.000.000.00-100.00%
F240920C000080002024-02-01 4:18PM EDT8.004.150.000.000.00-3700.00%
F240920C000088202024-03-27 3:33PM EDT8.824.250.000.000.00-100.00%
F240920C000090002024-02-13 3:45PM EDT9.003.640.000.000.00-10240.00%
F240920C000098202024-04-17 10:54AM EDT9.822.550.000.000.00-500.00%
F240920C000100002024-02-14 1:37PM EDT10.002.710.000.000.00-465200.00%
F240920C000108202024-04-16 1:59PM EDT10.821.830.000.000.00-400.00%
F240920C000110002024-02-14 3:39PM EDT11.002.100.000.000.00-207280.00%
F240920C000118202024-04-17 2:29PM EDT11.821.200.000.000.00-3900.00%
F240920C000120002024-02-14 4:59PM EDT12.001.470.000.000.00-2197,3440.00%
F240920C000128202024-04-17 3:57PM EDT12.820.740.000.000.00-16603.13%
F240920C000130002024-02-14 4:57PM EDT13.000.990.000.000.00-6966,8363.13%
F240920C000138202024-04-17 3:50PM EDT13.820.450.000.000.00-32506.25%
F240920C000140002024-02-14 4:57PM EDT14.000.640.000.000.00-743,5806.25%
F240920C000148202024-04-17 3:11PM EDT14.820.280.000.000.00-17206.25%
F240920C000150002024-02-14 4:41PM EDT15.000.430.000.000.00-414,4226.25%
F240920C000158202024-04-17 3:49PM EDT15.820.170.000.000.00-42012.50%
F240920C000160002024-02-14 4:35PM EDT16.000.260.000.000.00-12176312.50%
F240920C000168202024-04-17 11:29AM EDT16.820.110.000.000.00-6012.50%
F240920C000170002024-02-14 3:09PM EDT17.000.170.000.000.00-4197612.50%
F240920C000178202024-04-15 9:31AM EDT17.820.100.000.000.00-4012.50%
F240920C000180002024-02-14 4:18PM EDT18.000.110.000.000.00-525412.50%
F240920C000188202024-04-17 11:04AM EDT18.820.050.000.000.00-2012.50%
F240920C000190002024-02-12 3:52PM EDT19.000.110.000.000.00-621612.50%
F240920C000198202024-04-15 11:17AM EDT19.820.050.000.000.00-24025.00%
F240920C000200002024-02-13 10:49AM EDT20.000.070.000.000.00-598325.00%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240920P000028202024-04-12 11:30AM EDT2.820.010.000.000.00-100050.00%
F240920P000038202024-03-13 2:57PM EDT3.820.010.000.020.00-6675.00%
F240920P000040002024-01-19 12:43PM EDT4.000.040.000.000.00-32050.00%
F240920P000048202024-04-17 9:34AM EDT4.820.020.000.000.00-2025.00%
F240920P000050002024-02-12 12:14PM EDT5.000.020.000.000.00-4754625.00%
F240920P000058202024-03-12 2:11PM EDT5.820.040.020.040.00-540457.03%
F240920P000060002024-02-06 11:24AM EDT6.000.070.000.000.00-18240225.00%
F240920P000068202024-04-16 2:49PM EDT6.820.050.000.000.00-1025.00%
F240920P000070002024-02-12 1:06PM EDT7.000.070.000.000.00-756625.00%
F240920P000078202024-04-12 2:20PM EDT7.820.080.000.000.00-822012.50%
F240920P000080002024-02-14 2:49PM EDT8.000.110.000.000.00-111,58812.50%
F240920P000088202024-04-17 12:56PM EDT8.820.170.000.000.00-5012.50%
F240920P000090002024-02-14 4:57PM EDT9.000.190.000.000.00-5310,96412.50%
F240920P000098202024-04-17 2:04PM EDT9.820.290.000.000.00-16806.25%
F240920P000100002024-02-14 4:50PM EDT10.000.340.000.000.00-57021,5296.25%
F240920P000108202024-04-17 1:22PM EDT10.820.550.000.000.00-1,00606.25%
F240920P000110002024-02-14 4:50PM EDT11.000.590.000.000.00-4,77910,0933.13%
F240920P000118202024-04-17 1:54PM EDT11.820.940.000.000.00-7900.78%
F240920P000120002024-02-14 4:45PM EDT12.000.950.000.000.00-21514,7470.20%
F240920P000128202024-04-17 11:53AM EDT12.821.500.000.000.00-1200.00%
F240920P000130002024-02-13 1:55PM EDT13.001.470.000.000.00-35,6130.00%
F240920P000138202024-04-17 3:12PM EDT13.822.240.000.000.00-1400.00%
F240920P000140002024-02-08 3:25PM EDT14.001.980.000.000.00-1671760.00%
F240920P000148202024-04-11 10:21AM EDT14.822.250.000.000.00-700.00%
F240920P000150002024-02-12 2:27PM EDT15.002.540.000.000.00-9861,8310.00%
F240920P000158202024-04-15 1:26PM EDT15.823.700.000.000.00-200.00%
F240920P000160002024-02-12 11:00AM EDT16.003.400.000.000.00-2857950.00%
F240920P000168202024-04-12 12:18PM EDT16.824.300.000.000.00-100.00%
F240920P000170002024-02-13 10:49AM EDT17.004.600.000.000.00-3001,4440.00%
F240920P000178202024-04-10 9:38AM EDT17.824.760.000.000.00-2000.00%
F240920P000180002024-02-13 11:03AM EDT18.005.550.000.000.00-270.00%
F240920P000188202024-04-05 10:42AM EDT18.825.720.000.000.00-100.00%
F240920P000198202024-04-01 10:27AM EDT19.826.750.000.000.00-400.00%
F240920P000200002024-01-03 1:32PM EDT20.008.226.959.150.00-1198.54%