U.S. markets close in 1 hour 40 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.36+0.50 (+3.61%)
A partir del 2:20p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210730C000005002021-07-29 12:32PM EDT0.5013.8513.8513.95+0.71+5.40%1122,400.00%
F210730C000010002021-07-26 3:47PM EDT1.0013.7513.3513.45+0.75+5.77%121,825.00%
F210730C000040002021-07-06 9:33AM EDT4.0010.2510.3510.450.00-11862.50%
F210730C000060002021-07-27 1:03PM EDT6.007.758.358.450.00-3229606.25%
F210730C000070002021-07-29 10:57AM EDT7.007.407.357.45+0.56+8.19%18506.25%
F210730C000080002021-07-29 10:57AM EDT8.006.406.356.45+0.67+11.69%124425.00%
F210730C000090002021-07-28 9:53AM EDT9.004.775.355.450.00-221346.88%
F210730C000095002021-06-28 12:06PM EDT9.505.403.854.900.00-44312.50%
F210730C000100002021-07-29 12:21PM EDT10.004.454.354.45+0.66+17.41%2572279.69%
F210730C000105002021-07-29 1:21PM EDT10.503.903.853.95+0.59+17.82%7101246.88%
F210730C000110002021-07-29 12:37PM EDT11.003.353.353.45+0.42+14.33%13117215.63%
F210730C000115002021-07-29 1:08PM EDT11.502.852.872.91+0.46+19.25%14128175.00%
F210730C000120002021-07-29 1:50PM EDT12.002.402.382.41+0.48+25.00%3271,104153.13%
F210730C000125002021-07-29 12:48PM EDT12.501.831.881.91+0.40+27.97%355661123.44%
F210730C000130002021-07-29 2:01PM EDT13.001.401.371.40+0.44+45.83%2,6974,41589.06%
F210730C000135002021-07-29 1:56PM EDT13.500.900.880.90+0.31+52.54%12,54415,91764.06%
F210730C000140002021-07-29 2:04PM EDT14.000.410.410.43+0.09+28.13%31,14940,06747.66%
F210730C000145002021-07-29 2:02PM EDT14.500.100.100.11-0.06-37.50%46,36434,86140.23%
F210730C000150002021-07-29 2:03PM EDT15.000.010.010.02-0.07-87.50%78,77332,92943.75%
F210730C000155002021-07-29 1:45PM EDT15.500.010.020.02-0.04-80.00%18,24120,49967.19%
F210730C000160002021-07-29 2:03PM EDT16.000.010.000.01-0.03-75.00%4,40115,54368.75%
F210730C000165002021-07-29 1:45PM EDT16.500.010.000.01-0.02-66.67%56414,73987.50%
F210730C000170002021-07-29 12:56PM EDT17.000.010.000.01-0.01-50.00%374,570100.00%
F210730C000175002021-07-29 11:09AM EDT17.500.010.000.01-0.01-50.00%111,024118.75%
F210730C000180002021-07-29 9:39AM EDT18.000.010.000.010.00-161,930131.25%
F210730C000185002021-07-27 11:33AM EDT18.500.010.000.010.00-2022,205143.75%
F210730C000190002021-07-29 9:38AM EDT19.000.010.000.010.00-51,467156.25%
F210730C000195002021-07-27 12:36PM EDT19.500.010.000.010.00-11387168.75%
F210730C000200002021-07-28 2:55PM EDT20.000.010.000.010.00-121,112181.25%
F210730C000205002021-07-26 9:40AM EDT20.500.010.000.010.00-20213193.75%
F210730C000210002021-07-29 10:05AM EDT21.000.030.000.01+0.02+200.00%63305200.00%
F210730C000220002021-07-29 9:30AM EDT22.000.010.000.010.00-51,498225.00%
F210730C000230002021-07-21 2:19PM EDT23.000.010.000.010.00-1427250.00%
F210730C000240002021-07-29 10:45AM EDT24.000.010.000.010.00-56878262.50%
F210730C000250002021-07-21 2:01PM EDT25.000.010.000.010.00-1368287.50%
F210730C000260002021-07-26 10:04AM EDT26.000.010.000.000.00-4549650.00%
F210730C000270002021-07-26 10:04AM EDT27.000.010.000.000.00-16540350.00%
F210730C000280002021-07-21 12:47PM EDT28.000.020.000.000.00-110250.00%
F210730C000290002021-07-07 9:50AM EDT29.000.010.000.010.00-3294350.00%
F210730C000300002021-07-26 9:46AM EDT30.000.010.000.010.00-3726362.50%
Ponepor30 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210730P000005002021-07-27 11:00AM EDT0.500.010.000.000.00-1250.00%
F210730P000055002021-07-19 12:00AM EDT5.500.01-0.010.00--1550.00%
F210730P000070002021-07-19 10:50AM EDT7.000.020.000.010.00--33375.00%
F210730P000080002021-07-19 2:05PM EDT8.000.020.000.010.00-373411312.50%
F210730P000090002021-07-27 10:48AM EDT9.000.010.000.010.00-10760262.50%
F210730P000095002021-07-28 2:04PM EDT9.500.010.000.010.00-130225.00%
F210730P000100002021-07-28 3:59PM EDT10.000.010.000.010.00-1001,505200.00%
F210730P000105002021-07-26 12:51PM EDT10.500.010.000.010.00-2,9515,668175.00%
F210730P000110002021-07-29 11:25AM EDT11.000.010.000.010.00-61,600156.25%
F210730P000115002021-07-28 3:58PM EDT11.500.010.000.010.00-7792,132131.25%
F210730P000120002021-07-29 1:01PM EDT12.000.010.000.010.00-13214,634109.38%
F210730P000125002021-07-29 2:04PM EDT12.500.010.000.01-0.04-80.00%47911,63787.50%
F210730P000130002021-07-29 2:00PM EDT13.000.010.000.01-0.08-88.89%7,20721,37365.63%
F210730P000135002021-07-29 1:56PM EDT13.500.010.000.01-0.19-95.00%12,83822,48950.00%
F210730P000140002021-07-29 2:01PM EDT14.000.030.020.03-0.39-92.86%19,96617,68934.38%
F210730P000145002021-07-29 2:02PM EDT14.500.220.190.21-0.58-72.50%11,1695,75830.08%
F210730P000150002021-07-29 2:01PM EDT15.000.630.610.65-0.67-51.54%2,0352,53737.50%
F210730P000155002021-07-29 1:55PM EDT15.501.121.101.13-0.55-32.93%3467190.00%
F210730P000160002021-07-29 1:43PM EDT16.001.621.591.62-0.48-22.86%1096460.00%
F210730P000165002021-07-29 11:13AM EDT16.502.102.092.13-0.51-19.54%1650.00%
F210730P000170002021-07-29 11:01AM EDT17.002.542.592.63-0.56-18.06%1910.00%
F210730P000175002021-07-29 1:26PM EDT17.503.063.053.15-0.60-16.39%28128.13%
F210730P000180002021-07-02 10:04AM EDT18.003.503.553.65+0.30+9.37%47143.75%
F210730P000185002021-07-29 9:30AM EDT18.504.154.054.15-0.47-10.17%115156.25%
F210730P000190002021-06-24 9:34AM EDT19.003.805.155.250.00-1012435.16%
F210730P000195002021-07-26 12:10PM EDT19.504.905.055.15-0.65-11.71%820184.38%
F210730P000200002021-06-24 9:39AM EDT20.004.856.156.250.00--52478.91%
F210730P000205002021-07-13 10:14AM EDT20.506.306.056.150.00-15209.38%
F210730P000260002021-07-27 12:12PM EDT26.0012.2511.5511.650.00-10325.00%
F210730P000300002021-07-29 11:27AM EDT30.0015.6815.5515.65-0.37-2.31%101387.50%