U.S. markets close in 2 hours 36 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.65+0.22 (+1.73%)
A partir del 01:24PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F250117C000023502023-09-22 10:05AM EDT2.3510.2510.2510.400.00-14471.09%
F250117C000030002023-02-09 4:27PM EDT3.0010.400.000.000.00-309470.00%
F250117C000043502023-09-19 12:55PM EDT4.358.158.258.400.00-427357.42%
F250117C000050002023-09-18 1:57PM EDT5.007.357.657.750.00-169250.59%
F250117C000073502023-09-22 9:36AM EDT7.355.555.455.550.00-51,69840.04%
F250117C000080002023-02-09 4:00PM EDT8.005.800.000.000.00-161,5030.00%
F250117C000093502023-09-22 2:16PM EDT9.353.753.854.000.00-53,78938.67%
F250117C000100002023-09-25 9:52AM EDT10.003.253.403.55-0.13-3.85%13,14938.04%
F250117C000123502023-09-25 12:54PM EDT12.352.112.082.14+0.15+7.65%57912,98234.96%
F250117C000130002023-02-09 2:43PM EDT13.002.800.000.000.00-5210,1240.78%
F250117C000143502023-09-25 12:56PM EDT14.351.291.291.36+0.04+3.20%14120,18834.28%
F250117C000150002023-09-25 11:20AM EDT15.001.151.121.16+0.13+12.75%1919,25233.99%
F250117C000163502023-09-25 1:07PM EDT16.350.790.790.84+0.04+5.33%2010,88333.79%
F250117C000170002023-02-09 4:38PM EDT17.001.350.000.000.00-616,9296.25%
F250117C000193502023-09-25 12:50PM EDT19.350.360.350.390.00-158,77833.15%
F250117C000200002023-09-25 12:50PM EDT20.000.330.300.36+0.04+13.79%335,39733.94%
F250117C000213502023-09-22 3:51PM EDT21.350.210.210.270.00-13,44434.23%
F250117C000220002023-02-09 4:34PM EDT22.000.530.000.000.00-231,66012.50%
F250117C000243502023-09-22 11:20AM EDT24.350.140.110.140.00-217,24834.47%
F250117C000250002023-02-09 10:43AM EDT25.000.350.000.000.00-16,27012.50%
F250117C000263502023-09-18 9:31AM EDT26.350.090.080.110.00-201,55835.84%
F250117C000270002023-02-06 1:01PM EDT27.000.210.000.000.00-501,13812.50%
F250117C000293502023-09-25 11:37AM EDT29.350.070.070.09-0.01-12.50%212,17938.48%
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
F250117P000023502023-09-22 1:56PM EDT2.350.040.030.060.00-213,97675.78%
F250117P000030002023-02-07 12:59PM EDT3.000.080.000.000.00-81,14825.00%
F250117P000043502023-09-19 12:33PM EDT4.350.090.070.210.00-527,54561.13%
F250117P000050002023-09-25 9:30AM EDT5.000.140.090.14+0.03+27.27%21,16851.56%
F250117P000073502023-09-25 12:02PM EDT7.350.290.260.30+0.03+11.54%129,72242.09%
F250117P000080002023-02-09 2:55PM EDT8.000.570.000.000.00-1719,77912.50%
F250117P000093502023-09-25 11:20AM EDT9.350.650.600.65-0.01-1.52%5155,19837.31%
F250117P000100002023-09-25 11:16AM EDT10.000.810.770.810.00-655,53635.84%
F250117P000123502023-09-25 12:40PM EDT12.351.651.631.66-0.10-5.71%566,05131.69%
F250117P000130002023-02-09 2:04PM EDT13.002.160.000.000.00-323,2360.00%
F250117P000143502023-09-22 9:33AM EDT14.352.802.752.820.00-540,27330.03%
F250117P000150002023-09-21 11:38AM EDT15.003.393.153.300.00-29,85530.18%
F250117P000163502023-09-15 10:04AM EDT16.354.074.154.300.00-13,51228.96%
F250117P000170002023-02-09 12:51PM EDT17.004.420.000.000.00-204780.00%
F250117P000193502023-09-15 9:35AM EDT19.357.106.756.850.00-128425.49%
F250117P000200002023-09-12 1:27PM EDT20.007.607.357.450.00-12424.61%
F250117P000213502023-07-24 1:01PM EDT21.357.419.359.450.00-1146.68%
F250117P000220002023-02-02 2:04PM EDT22.007.950.000.000.00-1270.00%
F250117P000243502023-08-02 10:45AM EDT24.3511.2512.1012.200.00-1046.88%
F250117P000250002023-02-07 12:28PM EDT25.0012.010.000.000.00-11720.00%
F250117P000263502023-08-08 11:26AM EDT26.3513.5414.3014.450.00-2054.98%
F250117P000270002023-01-24 10:54AM EDT27.0014.200.000.000.00-200.00%
F250117P000293502023-09-13 9:56AM EDT29.3516.5516.5016.850.00-2241.99%
F250117P000300002023-01-31 12:54PM EDT30.0016.750.000.000.00-120.00%