U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.68-0.48 (-3.95%)
Al cierre: 04:00PM EDT
11.71 +0.03 (+0.26%)
Fuera de horario: 07:37PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F250117C000021702024-05-07 9:54AM EDT2.1710.278.4510.800.00-1216132.03%
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%
F250117C000041702024-05-28 12:05PM EDT4.177.757.457.90-0.18-2.27%313289.84%
F250117C000043502024-02-14 3:37PM EDT4.358.200.000.000.00-6801180.00%
F250117C000048202024-05-22 9:42AM EDT4.827.205.507.300.00-6273104.10%
F250117C000050002024-02-14 4:51PM EDT5.007.550.000.000.00-2,7394260.00%
F250117C000071702024-05-24 1:33PM EDT7.175.044.555.400.00-21,19066.41%
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%
F250117C000091702024-05-28 3:10PM EDT9.172.882.612.90-0.35-10.84%1112,94338.38%
F250117C000093502024-02-14 4:53PM EDT9.353.500.000.000.00-7712,9740.00%
F250117C000098202024-05-28 3:37PM EDT9.822.352.272.52-0.33-12.31%4718,29240.87%
F250117C000100002024-02-14 4:58PM EDT10.003.000.000.000.00-11018,8800.00%
F250117C000110002024-05-28 3:46PM EDT11.001.551.521.61-0.32-17.11%18549934.28%
F250117C000121702024-05-28 3:56PM EDT12.170.970.960.99-0.28-22.40%1,01449,86432.03%
F250117C000123502024-02-14 4:53PM EDT12.351.590.000.000.00-14446,2101.56%
F250117C000130002023-02-09 2:43PM EDT13.002.800.000.000.00-5210,1243.13%
F250117C000141702024-05-28 3:35PM EDT14.170.390.380.40-0.10-20.41%72762,15931.06%
F250117C000143502024-02-14 3:59PM EDT14.350.860.000.000.00-47443,4906.25%
F250117C000148202024-05-28 3:55PM EDT14.820.290.280.30-0.08-21.62%4,86548,41231.25%
F250117C000150002024-02-14 4:56PM EDT15.000.700.000.000.00-75728,9316.25%
F250117C000161702024-05-28 3:38PM EDT16.170.160.150.16-0.03-15.79%21922,36931.45%
F250117C000163502024-02-14 4:00PM EDT16.350.460.000.000.00-1718,50512.50%
F250117C000170002023-02-09 4:38PM EDT17.001.350.000.000.00-616,92912.50%
F250117C000191702024-05-28 3:30PM EDT19.170.060.050.060.00-11721,24634.38%
F250117C000193502024-02-14 4:50PM EDT19.350.180.000.000.00-1220,71312.50%
F250117C000198202024-05-28 10:47AM EDT19.820.060.050.060.00-1211,95936.33%
F250117C000200002024-02-14 4:54PM EDT20.000.150.000.000.00-1577,42212.50%
F250117C000211702024-05-28 2:14PM EDT21.170.040.030.040.00-1244,89637.11%
F250117C000213502024-02-14 11:18AM EDT21.350.120.000.000.00-34,15112.50%
F250117C000220002023-02-09 4:34PM EDT22.000.530.000.000.00-231,66025.00%
F250117C000241702024-05-28 10:16AM EDT24.170.030.020.030.00-832,20341.80%
F250117C000243502024-02-14 1:05PM EDT24.350.060.000.000.00-1031,71425.00%
F250117C000250002023-02-09 10:43AM EDT25.000.350.000.000.00-16,27025.00%
F250117C000261702024-05-14 9:41AM EDT26.170.030.020.030.00-182,28545.31%
F250117C000263502024-02-14 1:23PM EDT26.350.040.000.000.00-92,21725.00%
F250117C000270002023-02-06 1:01PM EDT27.000.210.000.000.00-501,13825.00%
F250117C000291702024-05-28 9:32AM EDT29.170.030.010.02+0.01+50.00%1113,71647.66%
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 operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F250117P000021702024-05-22 10:12AM EDT2.170.020.010.180.00-104,048126.56%
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%
F250117P000041702024-05-17 2:18PM EDT4.170.020.010.690.00-128,234110.35%
F250117P000043502024-02-07 4:42PM EDT4.350.050.000.000.00-227,68125.00%
F250117P000048202024-05-28 10:02AM EDT4.820.030.020.03-0.01-25.00%53,00054.30%
F250117P000050002024-02-14 4:30PM EDT5.000.060.000.000.00-43,08625.00%
F250117P000071702024-05-28 1:36PM EDT7.170.080.070.080.00-2347,15139.84%
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%
F250117P000091702024-05-28 2:40PM EDT9.170.260.260.27+0.04+18.18%34102,45433.11%
F250117P000093502024-02-13 12:37PM EDT9.350.410.000.000.00-3686,1406.25%
F250117P000098202024-05-28 3:06PM EDT9.820.400.390.42+0.07+21.21%13299,19032.47%
F250117P000100002024-02-14 3:08PM EDT10.000.570.000.000.00-3,58991,3676.25%
F250117P000110002024-05-28 3:59PM EDT11.000.770.760.79+0.14+22.22%1448,22830.27%
F250117P000121702024-05-28 3:30PM EDT12.171.351.311.36+0.23+20.54%252105,35428.81%
F250117P000123502024-02-14 4:50PM EDT12.351.420.000.000.00-5,04989,9870.00%
F250117P000130002023-02-09 2:04PM EDT13.002.160.000.000.00-323,2360.00%
F250117P000141702024-05-28 2:22PM EDT14.172.692.712.82+0.25+10.25%641,13128.71%
F250117P000143502024-02-14 4:51PM EDT14.352.630.000.000.00-1540,0770.00%
F250117P000148202024-05-28 11:27AM EDT14.823.113.253.40+0.24+8.36%5015,26529.69%
F250117P000150002024-02-14 10:53AM EDT15.002.960.000.000.00-116,1200.00%
F250117P000161702024-05-28 9:33AM EDT16.174.304.455.55+0.27+6.70%33,21262.70%
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%
F250117P000191702024-05-17 11:30AM EDT19.176.856.758.000.00-211358.30%
F250117P000193502023-11-09 2:46PM EDT19.359.528.258.500.00-11265.92%
F250117P000198202024-05-28 1:03PM EDT19.828.008.008.70+0.45+5.96%20762.50%
F250117P000200002024-02-08 10:35AM EDT20.007.400.000.000.00-1001010.00%
F250117P000211702024-05-15 11:55AM EDT21.178.899.4010.400.00-10261.04%
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%
F250117P000241702024-05-16 3:04PM EDT24.1712.0511.8512.550.00-27046.68%
F250117P000243502023-11-09 2:46PM EDT24.3514.4913.0013.450.00-1076.07%
F250117P000250002023-02-07 12:28PM EDT25.0012.010.000.000.00-11720.00%
F250117P000261702024-05-15 11:13AM EDT26.1713.8512.9014.550.00--350.59%
F250117P000263502023-08-08 11:26AM EDT26.3513.5414.3014.450.00-200.00%
F250117P000270002023-01-24 10:54AM EDT27.0014.200.000.000.00-200.00%
F250117P000291702024-04-24 1:51PM EDT29.1716.3016.8517.800.00-1375.59%
F250117P000293502023-11-21 3:15PM EDT29.3519.1515.3517.900.00-1171.29%
F250117P000300002023-01-31 12:54PM EDT30.0016.750.000.000.00-120.00%