U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.51+0.09 (+0.79%)
Al cierre: 04:03PM EDT
11.51 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F250117C000023502023-03-22 12:16PM EDT2.359.409.059.250.00-14970.51%
F250117C000030002023-02-09 4:27PM EDT3.0010.400.000.000.00-309470.00%
F250117C000043502023-03-24 2:48PM EDT4.357.157.107.30-0.10-1.38%3362548.83%
F250117C000050002023-03-24 3:18PM EDT5.006.556.456.60+0.20+3.15%110338.48%
F250117C000073502023-03-24 2:47PM EDT7.354.654.554.70+0.10+2.20%161,63039.60%
F250117C000080002023-02-09 4:00PM EDT8.005.800.000.000.00-161,5030.00%
F250117C000093502023-03-24 3:39PM EDT9.353.353.253.55-0.05-1.47%374,24241.85%
F250117C000100002023-03-24 1:32PM EDT10.002.992.913.10-0.01-0.33%3242139.65%
F250117C000123502023-03-24 3:56PM EDT12.351.971.952.02+0.03+1.55%24711,77438.04%
F250117C000130002023-02-09 2:43PM EDT13.002.800.000.000.00-5210,1243.13%
F250117C000143502023-03-24 3:36PM EDT14.351.331.291.40-0.02-1.48%15114,03337.50%
F250117C000150002023-03-24 2:02PM EDT15.001.171.141.27+0.01+0.86%10271137.87%
F250117C000163502023-03-24 12:40PM EDT16.350.900.840.97+0.02+2.27%127,70937.21%
F250117C000170002023-02-09 4:38PM EDT17.001.350.000.000.00-616,9296.25%
F250117C000193502023-03-24 3:30PM EDT19.350.550.480.57+0.05+10.00%429,74537.13%
F250117C000200002023-03-23 2:55PM EDT20.000.440.420.500.00-10554036.91%
F250117C000213502023-03-23 3:37PM EDT21.350.390.330.400.00-52,05237.01%
F250117C000220002023-02-09 4:34PM EDT22.000.530.000.000.00-231,66012.50%
F250117C000243502023-03-24 10:29AM EDT24.350.230.200.27-0.01-4.17%56,28038.04%
F250117C000250002023-02-09 10:43AM EDT25.000.350.000.000.00-16,27012.50%
F250117C000263502023-03-23 3:30PM EDT26.350.170.140.200.00-931,01838.18%
F250117C000270002023-02-06 1:01PM EDT27.000.210.000.000.00-501,13812.50%
F250117C000293502023-03-24 3:18PM EDT29.350.110.110.13-0.01-8.33%437,36838.38%
F250117C000300002023-02-09 4:49PM EDT30.000.170.000.000.00-927,02612.50%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F250117P000023502023-03-01 12:44PM EDT2.350.080.090.130.00-251,15773.63%
F250117P000030002023-02-07 12:59PM EDT3.000.080.000.000.00-81,14825.00%
F250117P000043502023-03-20 3:52PM EDT4.350.280.250.290.00-107,79358.01%
F250117P000050002023-03-23 3:34PM EDT5.000.300.330.370.00-32554.88%
F250117P000073502023-03-23 9:53AM EDT7.350.760.790.840.00-123,07648.10%
F250117P000080002023-02-09 2:55PM EDT8.000.570.000.000.00-1719,7796.25%
F250117P000093502023-03-24 1:35PM EDT9.351.461.361.50+0.01+0.69%4559,81844.04%
F250117P000100002023-03-24 3:18PM EDT10.001.721.671.770.00-1312,04843.02%
F250117P000123502023-03-24 3:49PM EDT12.352.902.802.95-0.01-0.34%41235,80439.55%
F250117P000130002023-02-09 2:04PM EDT13.002.160.000.000.00-323,2360.00%
F250117P000143502023-03-24 11:46AM EDT14.354.154.104.25+0.15+3.75%121,91337.72%
F250117P000150002023-03-23 11:24AM EDT15.004.404.404.700.00-122136.91%
F250117P000163502023-03-17 9:42AM EDT16.355.455.555.700.00-12,52835.30%
F250117P000170002023-02-09 12:51PM EDT17.004.420.000.000.00-204780.00%
F250117P000193502023-03-24 2:07PM EDT19.358.158.058.20-0.25-2.98%632232.23%
F250117P000200002023-01-25 4:43PM EDT20.007.500.000.000.00-303020.00%
F250117P000213502023-03-07 10:45AM EDT21.358.489.9010.150.00-33034.67%
F250117P000220002023-02-02 2:04PM EDT22.007.950.000.000.00-1270.00%
F250117P000243502023-03-23 9:36AM EDT24.3512.6012.7513.100.00-12337.84%
F250117P000250002023-02-07 12:28PM EDT25.0012.010.000.000.00-11720.00%
F250117P000263502023-03-21 11:20AM EDT26.3514.6014.6515.100.00-1040.58%
F250117P000270002023-01-24 10:54AM EDT27.0014.200.000.000.00-200.00%
F250117P000293502023-01-31 12:54PM EDT29.3516.7516.6017.050.00--20.00%
F250117P000300002023-01-31 12:54PM EDT30.0016.750.000.000.00-120.00%