U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
10.26-0.33 (-3.12%)
Al cierre: 04:01PM EST
10.27 +0.01 (+0.05%)
Fuera de horario: 07:19PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F250620C000023502023-11-14 9:45AM EST2.358.607.558.050.00-1680.08%
F250620C000030002023-02-09 3:06PM EST3.0010.500.000.000.00-2580.00%
F250620C000043502023-11-24 10:44AM EST4.356.205.906.050.00-13048.63%
F250620C000050002023-11-24 11:40AM EST5.005.535.255.450.00-541845.22%
F250620C000073502023-11-30 1:55PM EST7.353.273.253.40-0.18-5.22%10791335.35%
F250620C000080002023-02-09 9:32AM EST8.006.000.000.000.00-607710.00%
F250620C000093502023-11-29 11:22AM EST9.352.322.002.520.00-1121,47842.14%
F250620C000100002023-11-30 1:55PM EST10.001.701.732.00-0.23-11.92%9392137.35%
F250620C000113502023-11-30 3:42PM EST11.351.211.191.31-0.17-12.32%74,17633.79%
F250620C000120002023-02-09 3:23PM EST12.003.410.000.000.00-309013.13%
F250620C000143502023-11-30 2:51PM EST14.350.540.490.57-0.07-11.48%428,30832.81%
F250620C000150002023-11-30 1:48PM EST15.000.450.430.48-0.08-15.09%713,70932.86%
F250620C000163502023-11-30 3:49PM EST16.350.310.300.35-0.11-26.19%201,71533.35%
F250620C000170002023-02-09 3:39PM EST17.001.600.000.000.00-7592012.50%
F250620C000193502023-11-30 10:07AM EST19.350.170.120.18-0.02-10.53%11,76534.28%
F250620C000200002023-11-30 2:42PM EST20.000.150.110.17-0.07-31.82%1963,16435.06%
F250620C000213502023-11-29 9:50AM EST21.350.140.100.240.00-268740.53%
F250620C000220002023-02-09 3:25PM EST22.000.710.000.000.00-4987512.50%
F250620C000243502023-11-30 3:15PM EST24.350.080.060.11+0.01+14.29%2195138.77%
F250620C000300002023-11-30 1:50PM EST30.000.040.040.07-0.01-20.00%11,19242.38%
Ponepor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F250620P000023502023-11-30 9:54AM EST2.350.070.070.100.00-12,57071.88%
F250620P000030002023-02-08 9:41AM EST3.000.100.000.000.00-109225.00%
F250620P000043502023-11-29 10:17AM EST4.350.160.110.250.00-114751.95%
F250620P000050002023-11-24 12:49PM EST5.000.230.190.230.00-1303,13247.85%
F250620P000073502023-11-30 9:37AM EST7.350.500.560.640.00-63,65839.94%
F250620P000080002023-02-06 2:56PM EST8.000.720.000.000.00-115296.25%
F250620P000093502023-11-30 1:00PM EST9.351.230.961.30+0.17+16.04%118,97035.50%
F250620P000100002023-11-30 1:26PM EST10.001.541.531.78+0.14+10.00%11017,65138.21%
F250620P000113502023-11-30 3:50PM EST11.352.332.162.35+0.23+10.95%3028,12932.86%
F250620P000120002023-02-09 2:06PM EST12.002.100.000.000.00-324,1160.00%
F250620P000143502023-11-09 12:42PM EST14.354.704.354.800.00-35,51536.08%
F250620P000150002023-11-30 10:25AM EST15.004.804.905.20+0.05+1.05%458932.42%
F250620P000163502023-11-10 3:54PM EST16.356.516.156.250.00-22,23626.95%
F250620P000170002023-02-09 11:51AM EST17.004.620.000.000.00-30670.00%
F250620P000193502023-08-14 9:51AM EST19.357.356.807.700.00-11960.00%
F250620P000200002023-10-27 12:12PM EST20.009.959.509.650.00-100.00%
F250620P000213502023-11-24 10:21AM EST21.3510.8410.8511.200.00-1034.47%
F250620P000220002023-02-09 12:45PM EST22.008.650.000.000.00-240.00%
F250620P000243502023-07-21 1:29PM EST24.3510.5512.2512.550.00-100.00%
F250620P000300002023-11-09 1:49PM EST30.0020.1517.9020.950.00-1081.15%