U.S. markets close in 18 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.94-0.04 (-0.20%)
A partir del 03:42PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor28 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220128C000100002022-01-26 3:16PM EST10.009.809.559.75+0.05+0.51%3670.00%
F220128C000110002022-01-24 10:54AM EST11.008.658.558.750.00-170.00%
F220128C000120002022-01-26 9:31AM EST12.008.027.557.75-0.46-5.42%470.00%
F220128C000130002022-01-20 3:35PM EST13.008.956.557.200.00-1516371.09%
F220128C000140002022-01-24 3:54PM EST14.005.955.555.900.00-20300.00%
F220128C000150002022-01-26 3:20PM EST15.004.804.654.850.00-981,4880.00%
F220128C000155002022-01-25 3:17PM EST15.504.684.104.300.00-2280.00%
F220128C000160002022-01-26 3:08PM EST16.003.853.603.75-0.15-3.75%1025370.00%
F220128C000165002022-01-26 10:28AM EST16.503.653.153.350.00-157830.00%
F220128C000170002022-01-26 2:08PM EST17.002.682.632.69-0.57-17.54%463120.00%
F220128C000175002022-01-26 2:17PM EST17.502.802.102.22+0.14+5.26%274190.00%
F220128C000180002022-01-26 3:26PM EST18.001.751.721.80-0.19-9.79%2701,9770.00%
F220128C000185002022-01-26 3:07PM EST18.501.231.231.26-0.37-23.13%2086960.00%
F220128C000190002022-01-26 3:26PM EST19.000.860.840.86-0.33-27.73%6622,3360.00%
F220128C000195002022-01-26 3:26PM EST19.500.540.570.62-0.26-32.50%1,4463,49350.20%
F220128C000200002022-01-26 3:26PM EST20.000.310.290.31-0.20-39.22%18,80415,56546.88%
F220128C000205002022-01-26 3:26PM EST20.500.170.160.17-0.13-43.33%32,38511,33752.15%
F220128C000210002022-01-26 3:27PM EST21.000.090.080.09-0.08-47.06%60,13713,78956.25%
F220128C000215002022-01-26 3:27PM EST21.500.050.040.05-0.04-44.44%21,68110,74160.94%
F220128C000220002022-01-26 3:27PM EST22.000.030.020.03-0.02-40.00%11,92714,22165.63%
F220128C000225002022-01-26 3:26PM EST22.500.010.010.02-0.02-66.67%5,65710,29970.31%
F220128C000230002022-01-26 3:25PM EST23.000.010.000.01-0.01-50.00%5,77818,21268.75%
F220128C000235002022-01-26 3:10PM EST23.500.010.000.020.00-1,1717,34784.38%
F220128C000240002022-01-26 2:53PM EST24.000.010.000.010.00-3,42214,69787.50%
F220128C000245002022-01-26 2:26PM EST24.500.010.000.010.00-68110,65593.75%
F220128C000250002022-01-26 3:24PM EST25.000.010.000.010.00-25421,698100.00%
F220128C000255002022-01-26 2:50PM EST25.500.010.000.010.00-4510,406109.38%
F220128C000260002022-01-26 3:20PM EST26.000.010.000.010.00-666,545118.75%
F220128C000265002022-01-26 2:00PM EST26.500.010.000.010.00-312,766125.00%
F220128C000270002022-01-26 2:37PM EST27.000.010.000.010.00-143,724131.25%
F220128C000275002022-01-25 3:32PM EST27.500.010.000.010.00-11,361137.50%
F220128C000280002022-01-26 2:14PM EST28.000.010.000.010.00-53,790143.75%
F220128C000285002022-01-26 12:14PM EST28.500.010.000.010.00-11,017150.00%
F220128C000290002022-01-21 3:25PM EST29.000.010.000.010.00-241,669156.25%
F220128C000295002022-01-21 9:43AM EST29.500.010.000.010.00-8462162.50%
F220128C000300002022-01-24 10:22AM EST30.000.010.000.010.00-44,905168.75%
F220128C000310002022-01-21 11:37AM EST31.000.010.000.010.00-1747181.25%
F220128C000320002022-01-25 3:20PM EST32.000.010.000.010.00-1309193.75%
F220128C000330002022-01-26 10:04AM EST33.000.010.000.010.00-4200206.25%
F220128C000340002022-01-18 2:40PM EST34.000.030.000.010.00-80182212.50%
F220128C000350002022-01-26 2:14PM EST35.000.010.000.010.00-111,308225.00%
Ponepor28 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220128P000100002022-01-26 2:13PM EST10.000.010.000.010.00-1143287.50%
F220128P000110002022-01-24 1:03PM EST11.000.020.000.010.00-204210250.00%
F220128P000120002022-01-25 3:56PM EST12.000.010.000.010.00-3418218.75%
F220128P000130002022-01-25 2:21PM EST13.000.010.000.010.00-671,965187.50%
F220128P000140002022-01-26 10:55AM EST14.000.010.000.010.00-322,286156.25%
F220128P000150002022-01-26 11:20AM EST15.000.010.000.010.00-1345,312131.25%
F220128P000155002022-01-26 3:06PM EST15.500.010.000.010.00-1412,127115.63%
F220128P000160002022-01-26 3:19PM EST16.000.010.010.02-0.01-50.00%5092,683118.75%
F220128P000165002022-01-26 3:26PM EST16.500.020.010.020.00-1701,570104.69%
F220128P000170002022-01-26 3:24PM EST17.000.040.030.04-0.01-20.00%9033,439105.47%
F220128P000175002022-01-26 3:22PM EST17.500.060.050.060.00-7332,52199.22%
F220128P000180002022-01-26 3:25PM EST18.000.090.080.09-0.02-18.18%3,3104,85092.19%
F220128P000185002022-01-26 3:26PM EST18.500.170.130.14+0.01+6.25%2,9107,03186.33%
F220128P000190002022-01-26 3:27PM EST19.000.230.270.28-0.04-14.81%7,4689,79590.63%
F220128P000195002022-01-26 3:27PM EST19.500.390.430.44-0.02-4.88%8,78010,21388.48%
F220128P000200002022-01-26 3:27PM EST20.000.680.750.76+0.04+6.25%18,88610,280100.39%
F220128P000205002022-01-26 3:27PM EST20.500.961.031.09+0.05+5.49%6,47529,151102.15%
F220128P000210002022-01-26 3:27PM EST21.001.481.531.57+0.20+15.63%1,8057,381125.00%
F220128P000215002022-01-26 3:26PM EST21.501.961.831.93+0.30+18.07%44313,628119.14%
F220128P000220002022-01-26 3:23PM EST22.002.452.292.49+0.38+18.36%9394,651139.45%
F220128P000225002022-01-26 2:56PM EST22.502.772.912.99+0.25+9.92%1,1165,049167.58%
F220128P000230002022-01-26 3:24PM EST23.003.503.453.50+0.37+11.82%1436,813189.06%
F220128P000235002022-01-26 3:27PM EST23.503.913.904.00+0.41+11.71%3726,644200.39%
F220128P000240002022-01-26 3:15PM EST24.004.304.404.50+0.45+11.69%1,4387,243215.23%
F220128P000245002022-01-26 2:03PM EST24.504.304.905.00-0.17-3.80%364,725229.69%
F220128P000250002022-01-26 3:23PM EST25.005.505.405.50+0.50+10.00%1475,651243.36%
F220128P000255002022-01-26 2:30PM EST25.505.155.906.05-0.22-4.10%611,133262.11%
F220128P000260002022-01-26 1:35PM EST26.005.706.406.45-0.50-8.06%1839263.67%
F220128P000265002022-01-26 11:49AM EST26.506.356.907.00-0.33-4.94%1351281.64%
F220128P000270002022-01-25 3:48PM EST27.006.457.407.50-0.54-7.73%12,285293.75%
F220128P000275002022-01-25 11:08AM EST27.507.007.908.00-0.85-10.83%1487305.08%
F220128P000280002022-01-21 10:43AM EST28.007.058.408.500.00-21,739316.41%
F220128P000285002022-01-26 2:37PM EST28.508.208.758.90-0.50-5.75%40137294.53%
F220128P000290002022-01-19 2:32PM EST29.006.519.409.400.00-18555325.00%
F220128P000295002022-01-26 9:31AM EST29.508.619.7510.00-1.09-11.24%3131328.13%
F220128P000300002022-01-24 3:51PM EST30.009.7510.4010.500.00-7876357.81%
F220128P000310002022-01-21 2:39PM EST31.0011.8511.4011.500.00-274376.95%
F220128P000320002022-01-10 10:15AM EST32.008.3012.4012.500.00-28152395.31%
F220128P000330002022-01-07 11:01AM EST33.009.4513.3513.500.00-1452405.47%
F220128P000340002022-01-25 2:50PM EST34.0013.8514.4014.550.00-126435.94%
F220128P000350002022-01-26 2:48PM EST35.0014.9515.4015.50-1.25-7.72%2109445.31%