U.S. markets closed

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 junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F250620C000021702024-04-09 12:15PM EDT2.1711.309.6010.500.00-36109.77%
F250620C000023502024-01-30 4:27PM EDT2.359.450.000.000.00-340.00%
F250620C000030002023-02-09 4:06PM EDT3.0010.500.000.000.00-2580.00%
F250620C000041702024-04-12 3:49PM EDT4.178.006.708.15-0.45-5.33%14677.73%
F250620C000043502024-02-14 2:55PM EDT4.357.150.000.000.00-30260.00%
F250620C000048202024-04-03 10:32AM EDT4.828.756.607.350.00-351056.06%
F250620C000050002024-02-12 11:49AM EDT5.007.750.000.000.00-65050.00%
F250620C000071702024-04-16 9:34AM EDT7.175.004.555.050.00-293737.50%
F250620C000073502024-02-13 11:19AM EDT7.355.270.000.000.00-19350.00%
F250620C000080002023-02-09 10:32AM EDT8.006.000.000.000.00-607710.00%
F250620C000091702024-04-17 3:38PM EDT9.173.403.403.45-0.05-1.45%421,34035.94%
F250620C000093502024-02-12 4:00PM EDT9.354.050.000.000.00-14920,6950.00%
F250620C000098202024-04-16 1:18PM EDT9.823.062.853.85-0.05-1.61%52,19355.81%
F250620C000100002024-02-14 2:21PM EDT10.003.190.000.000.00-302,3140.00%
F250620C000111702024-04-17 2:39PM EDT11.172.152.092.19-0.10-4.44%943,60834.47%
F250620C000113502024-02-14 3:22PM EDT11.352.420.000.000.00-193,4900.00%
F250620C000120002023-02-09 4:23PM EDT12.003.410.000.000.00-309010.00%
F250620C000141702024-04-17 3:26PM EDT14.171.000.951.03-0.06-5.66%423,81433.94%
F250620C000143502024-02-14 4:21PM EDT14.351.160.000.000.00-21113,2913.13%
F250620C000148202024-04-17 3:48PM EDT14.820.830.800.85-0.06-6.74%796,34133.52%
F250620C000150002024-02-14 4:49PM EDT15.000.990.000.000.00-2145,9216.25%
F250620C000161702024-04-17 11:44AM EDT16.170.580.540.60-0.02-3.33%356,78933.69%
F250620C000163502024-02-13 11:12AM EDT16.350.760.000.000.00-197,4796.25%
F250620C000170002023-02-09 4:39PM EDT17.001.600.000.000.00-759206.25%
F250620C000191702024-04-16 11:49AM EDT19.170.260.240.290.00-12,33934.57%
F250620C000193502024-02-14 2:30PM EDT19.350.210.000.000.00-71,73612.50%
F250620C000198202024-04-17 11:01AM EDT19.820.230.210.25-0.01-4.17%23,00334.77%
F250620C000200002024-02-14 10:53AM EDT20.000.300.000.000.00-544,00912.50%
F250620C000211702024-04-15 12:02PM EDT21.170.200.150.180.00-251,17534.96%
F250620C000213502024-02-12 10:30AM EDT21.350.190.000.000.00-10078812.50%
F250620C000220002023-02-09 4:25PM EDT22.000.710.000.000.00-4987512.50%
F250620C000241702024-04-17 2:01PM EDT24.170.110.090.11+0.02+22.22%6227,88436.82%
F250620C000243502024-02-14 2:31PM EDT24.350.130.000.000.00-5327,60212.50%
F250620C000298202024-04-17 10:36AM EDT29.820.030.040.07-0.01-25.00%2011,14641.60%
F250620C000300002024-02-14 12:03PM EDT30.000.070.000.000.00-691,18225.00%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F250620P000021702024-04-01 9:37AM EDT2.170.030.010.050.00-26,84177.34%
F250620P000023502024-02-14 10:58AM EDT2.350.030.000.000.00-2206,83625.00%
F250620P000030002023-02-08 10:41AM EDT3.000.100.000.000.00-109225.00%
F250620P000041702024-04-17 1:10PM EDT4.170.090.050.30+0.01+12.50%2961,27168.75%
F250620P000043502024-02-14 12:55PM EDT4.350.120.000.000.00-41,24225.00%
F250620P000048202024-04-17 9:39AM EDT4.820.110.080.31-0.01-8.33%2003,31261.91%
F250620P000050002024-02-07 4:45PM EDT5.000.100.000.000.00-1,5001,52525.00%
F250620P000071702024-04-12 12:29PM EDT7.170.240.260.280.00-93,59842.77%
F250620P000073502024-02-14 11:32AM EDT7.350.280.000.000.00-13,67212.50%
F250620P000080002023-02-06 3:56PM EDT8.000.720.000.000.00-1152912.50%
F250620P000091702024-04-15 2:30PM EDT9.170.620.630.74+0.02+3.33%121,93940.43%
F250620P000093502024-02-14 3:34PM EDT9.350.630.000.000.00-421,3906.25%
F250620P000098202024-04-16 3:34PM EDT9.820.800.810.830.00-11317,70836.67%
F250620P000100002024-02-13 2:44PM EDT10.000.840.000.000.00-11517,5926.25%
F250620P000111702024-04-17 3:05PM EDT11.171.301.301.33+0.01+0.78%245,07334.72%
F250620P000113502024-02-14 12:08PM EDT11.351.290.000.000.00-135,0151.56%
F250620P000120002023-02-09 3:06PM EDT12.002.100.000.000.00-324,1160.20%
F250620P000141702024-04-12 1:26PM EDT14.172.752.973.100.00-17,25732.76%
F250620P000143502024-02-07 2:12PM EDT14.352.890.000.000.00-1,4004,1410.00%
F250620P000148202024-04-09 2:40PM EDT14.822.613.403.550.00-11,06731.89%
F250620P000150002024-02-12 11:22AM EDT15.003.150.000.000.00-361,0770.00%
F250620P000161702024-04-09 11:36AM EDT16.173.504.504.600.00-2441,87430.62%
F250620P000163502024-02-09 10:58AM EDT16.353.150.000.000.00-12,0600.00%
F250620P000170002023-02-09 12:51PM EDT17.004.620.000.000.00-30670.00%
F250620P000191702024-04-12 9:44AM EDT19.176.507.208.300.00-2056.54%
F250620P000193502023-08-14 10:51AM EDT19.357.356.807.700.00-119638.23%
F250620P000198202024-03-18 12:07AM EDT19.829.95--0.00---0.00%
F250620P000200002023-10-27 1:12PM EDT20.009.959.509.650.00-1068.26%
F250620P000211702024-03-18 12:07AM EDT21.1710.84--0.00---0.00%
F250620P000213502023-11-24 11:21AM EDT21.3510.848.9510.400.00-1060.94%
F250620P000220002023-02-09 1:45PM EDT22.008.650.000.000.00-240.00%
F250620P000241702024-03-18 12:07AM EDT24.1712.28--0.00---0.00%
F250620P000243502023-12-21 2:03PM EDT24.3512.2812.2014.400.00-1165.58%
F250620P000298202024-02-06 11:06AM EDT29.8218.3516.8017.800.00--035.55%
F250620P000300002024-02-06 11:06AM EDT30.0018.350.000.000.00-150.00%