U.S. Markets close in 1 hr 46 mins

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.31+0.26 (+2.12%)
A partir del 02:14PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F250620C000023502023-03-21 11:27AM EDT2.359.459.8010.050.00--1566.21%
F250620C000043502023-03-20 11:24AM EDT4.357.007.857.950.00--680.00%
F250620C000050002023-03-27 9:30AM EDT5.006.807.157.350.00--3332.23%
F250620C000073502023-03-30 9:45AM EDT7.355.455.305.50+0.40+7.92%1082438.62%
F250620C000093502023-03-30 9:37AM EDT9.354.104.004.20+0.25+6.49%401,19338.62%
F250620C000100002023-03-29 1:28PM EDT10.003.553.603.800.00-713837.94%
F250620C000113502023-03-30 12:51PM EDT11.353.002.973.10+0.10+3.45%81,94837.31%
F250620C000143502023-03-30 12:02PM EDT14.351.961.841.97+0.10+5.38%106,21336.77%
F250620C000150002023-03-30 1:56PM EDT15.001.711.651.76+0.11+6.88%442,87436.33%
F250620C000163502023-03-30 11:01AM EDT16.351.411.321.45+0.08+6.02%21,24336.48%
F250620C000193502023-03-29 1:42PM EDT19.350.830.800.920.00-2431,85336.23%
F250620C000200002023-03-30 11:41AM EDT20.000.800.691.04+0.05+6.67%133739.50%
F250620C000213502023-03-30 9:38AM EDT21.350.610.560.710.00-171936.60%
F250620C000243502023-03-30 10:08AM EDT24.350.470.370.43+0.09+23.68%134835.74%
Ponepor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F250620P000023502023-03-24 11:40AM EDT2.350.190.070.190.00--29470.90%
F250620P000043502023-03-27 11:26AM EDT4.350.330.270.330.00--11456.25%
F250620P000050002023-03-23 10:09AM EDT5.000.360.360.420.00--1253.66%
F250620P000073502023-03-28 1:11PM EDT7.350.950.820.910.00-1872148.05%
F250620P000093502023-03-30 12:12PM EDT9.351.441.431.54-0.11-7.10%26,60843.99%
F250620P000100002023-03-29 3:45PM EDT10.001.751.601.760.00-31,12542.43%
F250620P000113502023-03-28 11:30AM EDT11.352.552.162.510.00-24,23442.82%
F250620P000143502023-03-30 12:22PM EDT14.353.913.854.05-0.45-10.32%53,36037.28%
F250620P000150002023-03-06 4:04PM EDT15.003.404.204.450.00--636.33%
F250620P000163502023-03-29 3:12PM EDT16.355.425.205.350.00-1016834.47%
F250620P000193502023-03-22 2:55PM EDT19.357.907.457.750.00--10632.74%
F250620P000213502023-03-24 1:35PM EDT21.3510.059.209.450.00--11830.71%
F250620P000243502023-03-15 2:56PM EDT24.3512.6011.9512.400.00--234.08%