U.S. markets close in 1 hour 21 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
13.19+0.12 (+0.96%)
A partir del 02:38PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F250117C000021702024-03-28 12:38PM EDT2.1711.039.7012.10+0.24+2.22%120260.94%
F250117C000023502024-02-14 4:13PM EDT2.3511.750.000.000.00-90170.00%
F250117C000030002023-02-09 4:27PM EDT3.0010.400.000.000.00-309470.00%
F250117C000041702024-03-28 1:30PM EDT4.179.068.909.25+1.01+12.55%311569.92%
F250117C000043502024-02-14 3:37PM EDT4.358.200.000.000.00-6801180.00%
F250117C000048202024-03-28 10:19AM EDT4.828.366.309.50+0.23+2.83%10371143.26%
F250117C000050002024-02-14 4:51PM EDT5.007.550.000.000.00-2,7394260.00%
F250117C000071702024-03-28 11:16AM EDT7.176.056.056.25+0.13+2.20%92,11854.10%
F250117C000073502024-02-14 1:16PM EDT7.355.210.000.000.00-172,1710.00%
F250117C000080002023-02-09 4:00PM EDT8.005.800.000.000.00-161,5030.00%
F250117C000091702024-03-28 10:57AM EDT9.174.314.054.30+0.21+5.12%3012,76238.38%
F250117C000093502024-02-14 4:53PM EDT9.353.500.000.000.00-7712,9740.00%
F250117C000098202024-03-28 1:53PM EDT9.823.723.303.75+0.17+4.79%13518,66636.82%
F250117C000100002024-02-14 4:58PM EDT10.003.000.000.000.00-11018,8800.00%
F250117C000121702024-03-28 1:35PM EDT12.172.042.032.11+0.09+4.62%49351,62434.18%
F250117C000123502024-02-14 4:53PM EDT12.351.590.000.000.00-14446,2100.00%
F250117C000130002023-02-09 2:43PM EDT13.002.800.000.000.00-5210,1240.00%
F250117C000141702024-03-28 2:17PM EDT14.171.131.121.14+0.08+7.62%52047,86832.37%
F250117C000143502024-02-14 3:59PM EDT14.350.860.000.000.00-47443,4903.13%
F250117C000148202024-03-28 1:55PM EDT14.820.900.900.93+0.06+7.14%1,13832,40132.30%
F250117C000150002024-02-14 4:56PM EDT15.000.700.000.000.00-75728,9313.13%
F250117C000161702024-03-28 2:10PM EDT16.170.580.570.59+0.05+9.43%35221,64332.03%
F250117C000163502024-02-14 4:00PM EDT16.350.460.000.000.00-1718,5056.25%
F250117C000170002023-02-09 4:38PM EDT17.001.350.000.000.00-616,9296.25%
F250117C000191702024-03-28 2:16PM EDT19.170.200.200.22+0.02+11.11%3620,93232.52%
F250117C000193502024-02-14 4:50PM EDT19.350.180.000.000.00-1220,71312.50%
F250117C000198202024-03-28 12:51PM EDT19.820.170.160.18+0.02+13.33%98,82732.72%
F250117C000200002024-02-14 4:54PM EDT20.000.150.000.000.00-1577,42212.50%
F250117C000211702024-03-28 10:49AM EDT21.170.100.110.130.00-264,44633.79%
F250117C000213502024-02-14 11:18AM EDT21.350.120.000.000.00-34,15112.50%
F250117C000220002023-02-09 4:34PM EDT22.000.530.000.000.00-231,66012.50%
F250117C000241702024-03-28 12:25PM EDT24.170.050.050.06-0.01-16.67%2631,79535.16%
F250117C000243502024-02-14 1:05PM EDT24.350.060.000.000.00-1031,71412.50%
F250117C000250002023-02-09 10:43AM EDT25.000.350.000.000.00-16,27012.50%
F250117C000261702024-03-28 10:25AM EDT26.170.050.040.05+0.02+66.67%402,21937.70%
F250117C000263502024-02-14 1:23PM EDT26.350.040.000.000.00-92,21712.50%
F250117C000270002023-02-06 1:01PM EDT27.000.210.000.000.00-501,13825.00%
F250117C000291702024-03-28 11:08AM EDT29.170.030.030.04-0.01-25.00%5712,36941.02%
F250117C000293502024-02-14 1:47PM EDT29.350.020.000.000.00-2212,31025.00%
F250117C000300002023-02-09 4:49PM EDT30.000.170.000.000.00-927,02625.00%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F250117P000021702024-03-25 11:52AM EDT2.170.020.000.02+0.01+100.00%774,03582.81%
F250117P000023502024-02-08 4:45PM EDT2.350.010.000.000.00-374,13550.00%
F250117P000030002023-02-07 12:59PM EDT3.000.080.000.000.00-81,14850.00%
F250117P000041702024-03-28 10:33AM EDT4.170.040.030.04+0.01+33.33%257,86764.06%
F250117P000043502024-02-07 4:42PM EDT4.350.050.000.000.00-227,68125.00%
F250117P000048202024-03-27 1:15PM EDT4.820.050.030.050.00-602,65957.81%
F250117P000050002024-02-14 4:30PM EDT5.000.060.000.000.00-43,08625.00%
F250117P000071702024-03-28 11:22AM EDT7.170.090.090.10-0.02-18.18%247,22743.75%
F250117P000073502024-02-13 4:19PM EDT7.350.190.000.000.00-547,19912.50%
F250117P000080002023-02-09 2:55PM EDT8.000.570.000.000.00-1719,77912.50%
F250117P000091702024-03-28 1:24PM EDT9.170.240.230.25-0.03-11.11%7101,97136.82%
F250117P000093502024-02-13 12:37PM EDT9.350.410.000.000.00-3686,14012.50%
F250117P000098202024-03-28 1:05PM EDT9.820.330.320.34-0.04-10.81%4,07495,41335.16%
F250117P000100002024-02-14 3:08PM EDT10.000.570.000.000.00-3,58991,3676.25%
F250117P000121702024-03-28 2:19PM EDT12.170.950.950.97-0.06-5.94%415101,49531.30%
F250117P000123502024-02-14 4:50PM EDT12.351.420.000.000.00-5,04989,9871.56%
F250117P000130002023-02-09 2:04PM EDT13.002.160.000.000.00-323,2360.78%
F250117P000141702024-03-28 12:58PM EDT14.171.981.961.98-0.21-9.59%84540,66229.30%
F250117P000143502024-02-14 4:51PM EDT14.352.630.000.000.00-1540,0770.00%
F250117P000148202024-03-28 11:29AM EDT14.822.352.352.73-0.18-7.11%2515,66635.89%
F250117P000150002024-02-14 10:53AM EDT15.002.960.000.000.00-116,1200.00%
F250117P000161702024-03-21 10:32AM EDT16.173.403.353.45-0.21-5.82%303,50928.86%
F250117P000163502024-02-14 4:12PM EDT16.354.140.000.000.00-22,6240.00%
F250117P000170002023-02-09 12:51PM EDT17.004.420.000.000.00-204780.00%
F250117P000191702024-03-28 11:29AM EDT19.176.006.006.10-0.35-5.51%251827.74%
F250117P000193502023-11-09 2:46PM EDT19.359.528.258.500.00-11282.57%
F250117P000198202024-03-06 1:06PM EDT19.827.456.257.750.00-252360.06%
F250117P000200002024-02-08 10:35AM EDT20.007.400.000.000.00-1001010.00%
F250117P000211702024-02-14 4:54PM EDT21.178.657.209.900.00--050.24%
F250117P000213502024-02-14 4:54PM EDT21.358.650.000.000.00-1230.00%
F250117P000220002023-02-02 2:04PM EDT22.007.950.000.000.00-1270.00%
F250117P000241702024-02-15 6:41PM EDT24.1714.49--+14.49---0.00%
F250117P000243502023-11-09 2:46PM EDT24.3514.4913.0013.450.00-1095.90%
F250117P000250002023-02-07 12:28PM EDT25.0012.010.000.000.00-11720.00%
F250117P000261702024-02-15 6:41PM EDT26.1713.54--+13.54---0.00%
F250117P000263502023-08-08 11:26AM EDT26.3513.5414.3014.450.00-2081.40%
F250117P000270002023-01-24 10:54AM EDT27.0014.200.000.000.00-200.00%
F250117P000291702024-02-15 6:41PM EDT29.1719.15--+19.15---0.00%
F250117P000293502023-11-21 3:15PM EDT29.3519.1515.3517.900.00-1165.82%
F250117P000300002023-01-31 12:54PM EDT30.0016.750.000.000.00-120.00%