U.S. markets open in 9 hours 18 minutes

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.95-0.19 (-1.57%)
Al cierre: 04:00PM EST
11.93 -0.02 (-0.21%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F260116C000028202024-02-22 3:01PM EST2.829.297.0011.500.00-112666.41%
F260116C000030002024-02-14 3:17PM EST3.009.750.000.000.00-414190.00%
F260116C000048202024-02-23 2:56PM EST4.827.275.707.500.00-111,65858.20%
F260116C000050002024-02-13 3:33PM EST5.007.570.000.000.00-11,6680.00%
F260116C000078202024-02-26 2:43PM EST7.824.554.455.00-0.18-3.81%161,95345.41%
F260116C000080002024-02-14 9:30AM EST8.004.950.000.000.00-11,9610.00%
F260116C000098202024-02-26 3:01PM EST9.823.173.153.25-0.19-5.65%66,08034.03%
F260116C000100002024-02-14 12:12PM EST10.003.430.000.000.00-116,0140.00%
F260116C000118202024-02-26 3:30PM EST11.822.152.022.18-0.10-4.44%119,43432.69%
F260116C000120002024-02-14 3:47PM EST12.002.350.000.000.00-559,7090.20%
F260116C000148202024-02-26 3:52PM EST14.821.141.101.19-0.07-5.79%55312,94232.42%
F260116C000150002024-02-14 3:51PM EST15.001.260.000.000.00-3910,9043.13%
F260116C000168202024-02-22 11:36AM EST16.820.790.650.820.00-15,17032.86%
F260116C000170002024-02-14 3:40PM EST17.000.850.000.000.00-125,2786.25%
F260116C000198202024-02-26 2:36PM EST19.820.370.380.43-0.04-9.76%11110,11932.37%
F260116C000200002024-02-14 12:04PM EST20.000.440.000.000.00-310,1006.25%
F260116C000218202024-02-22 1:13PM EST21.820.280.220.320.00-1614,07133.30%
F260116C000220002024-02-14 11:06AM EST22.000.310.000.000.00-514,09912.50%
F260116C000248202024-02-23 10:41AM EST24.820.190.120.610.00-15245.17%
F260116C000250002024-02-13 2:05PM EST25.000.200.000.000.00--412.50%
Ponepor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F260116P000028202024-02-08 3:50PM EST2.820.100.000.200.00--1,50664.06%
F260116P000030002024-02-08 3:50PM EST3.000.100.000.000.00-41,50625.00%
F260116P000048202024-02-26 12:21PM EST4.820.240.170.24+0.01+4.35%215,77851.37%
F260116P000050002024-02-09 12:33PM EST5.000.260.000.000.00-215,77812.50%
F260116P000078202024-02-26 2:23PM EST7.820.530.530.70+0.02+3.92%57,93041.11%
F260116P000080002024-02-12 2:38PM EST8.000.550.000.000.00-357,9296.25%
F260116P000098202024-02-26 3:35PM EST9.821.141.061.32+0.07+6.54%615,23737.82%
F260116P000100002024-02-14 10:03AM EST10.001.130.000.000.00-115,2343.13%
F260116P000118202024-02-23 11:00AM EST11.821.871.882.000.00-15,15631.93%
F260116P000120002024-02-14 12:42PM EST12.001.860.000.000.00-25,1290.00%
F260116P000148202024-02-26 10:09AM EST14.823.573.653.85-0.13-3.51%15,19329.10%
F260116P000150002024-02-13 10:18AM EST15.003.650.000.000.00-225,1510.00%
F260116P000168202024-02-16 11:57AM EST16.824.904.505.350.00-508326.59%
F260116P000170002024-01-19 11:56AM EST17.006.300.000.000.00-97910.00%
F260116P000198202024-02-12 3:26PM EST19.827.256.808.150.00--13528.71%
F260116P000200002024-02-12 3:26PM EST20.007.250.000.000.00-301350.00%
F260116P000218202024-01-23 12:37PM EST21.8210.757.959.800.00--30.00%
F260116P000220002024-01-23 12:37PM EST22.0010.750.000.000.00-250.00%