U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.55+0.22 (+1.94%)
Al cierre: 4:04p.m. EDT

11.55 0.00 (0.00 %)
Fuera de horario: 7:59PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor14 de mayo de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210514C000005002021-05-04 10:28AM EDT0.5010.9411.0011.200.00-113,400.00%
F210514C000015002021-05-11 3:49PM EDT1.5010.059.8510.150.00-102,400.00%
F210514C000025002021-04-30 3:06PM EDT2.509.009.009.400.00-221,962.50%
F210514C000045002021-05-05 10:20AM EDT4.506.957.007.150.00-22887.50%
F210514C000050002021-05-03 9:30AM EDT5.006.556.506.600.00-5550.00%
F210514C000065002021-05-03 9:30AM EDT6.505.005.005.100.00-1150.00%
F210514C000070002021-05-13 10:33AM EDT7.004.554.504.60-0.10-2.15%213450.00%
F210514C000075002021-05-13 10:28AM EDT7.504.104.004.10+0.05+1.23%1650.00%
F210514C000080002021-05-13 10:00AM EDT8.003.663.503.60+0.26+7.65%511050.00%
F210514C000085002021-05-11 1:05PM EDT8.503.003.003.100.00-223050.00%
F210514C000090002021-05-11 9:35AM EDT9.002.572.522.58+0.28+12.23%144450.00%
F210514C000095002021-05-11 2:56PM EDT9.502.082.022.08+0.04+1.96%415050.00%
F210514C000100002021-05-13 3:52PM EDT10.001.561.521.59+0.10+6.85%23149131.25%
F210514C000105002021-05-13 3:41PM EDT10.501.091.031.08+0.27+32.93%11939193.75%
F210514C000110002021-05-13 3:58PM EDT11.000.550.530.57+0.18+48.65%1,3742,68371.88%
F210514C000115002021-05-13 3:55PM EDT11.500.130.130.14+0.03+30.00%11,22718,64346.88%
F210514C000120002021-05-13 3:58PM EDT12.000.010.010.02-0.02-66.67%8,90635,44856.25%
F210514C000125002021-05-13 3:25PM EDT12.500.010.000.010.00-1,03912,26078.13%
F210514C000130002021-05-13 2:48PM EDT13.000.010.000.010.00-1685,089112.50%
F210514C000135002021-05-12 9:30AM EDT13.500.010.000.010.00-62,127137.50%
F210514C000140002021-05-13 11:27AM EDT14.000.010.000.010.00-11,969162.50%
F210514C000145002021-05-11 9:32AM EDT14.500.010.000.010.00-1726187.50%
F210514C000150002021-05-10 9:30AM EDT15.000.010.000.010.00-2736212.50%
F210514C000155002021-05-10 11:07AM EDT15.500.010.000.010.00-3656237.50%
F210514C000160002021-04-29 10:50AM EDT16.000.010.000.010.00-5221262.50%
F210514C000165002021-05-03 1:26PM EDT16.500.010.000.010.00-1574275.00%
F210514C000170002021-04-30 10:36AM EDT17.000.010.000.010.00-37666300.00%
F210514C000175002021-05-03 1:23PM EDT17.500.010.000.010.00-1155325.00%
F210514C000180002021-05-06 11:43AM EDT18.000.010.000.010.00-2403337.50%
F210514C000190002021-04-19 1:51PM EDT19.000.020.000.010.00-910375.00%
F210514C000200002021-04-23 11:36AM EDT20.000.010.000.010.00-16400.00%
F210514C000210002021-04-23 9:55AM EDT21.000.010.000.010.00-11437.50%
F210514C000220002021-05-06 9:30AM EDT22.000.010.000.010.00-67475.00%
F210514C000230002021-05-06 9:34AM EDT23.000.010.000.010.00--5500.00%
Ponepor14 de mayo de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210514P000005002021-04-30 1:00PM EDT0.500.010.000.010.00-572,400.00%
F210514P000050002021-05-06 9:30AM EDT5.000.030.000.010.00--2650.00%
F210514P000060002021-04-30 9:57AM EDT6.000.100.000.010.00-11500.00%
F210514P000080002021-05-10 10:08AM EDT8.000.010.000.010.00-11287300.00%
F210514P000085002021-04-30 9:39AM EDT8.500.030.000.010.00-1021250.00%
F210514P000090002021-05-03 10:29AM EDT9.000.170.000.010.00-203208212.50%
F210514P000095002021-05-11 3:34PM EDT9.500.010.000.010.00-6161175.00%
F210514P000100002021-05-13 12:34PM EDT10.000.010.000.01-0.01-50.00%1351,855131.25%
F210514P000105002021-05-13 12:09PM EDT10.500.010.000.010.00-18011,84393.75%
F210514P000110002021-05-13 3:47PM EDT11.000.010.000.01-0.03-75.00%6,10144,12653.13%
F210514P000115002021-05-13 3:57PM EDT11.500.080.070.08-0.19-70.37%5,59515,64342.97%
F210514P000120002021-05-13 3:59PM EDT12.000.470.460.47-0.25-34.72%1,1887,13056.25%
F210514P000125002021-05-13 2:16PM EDT12.500.940.930.99-0.22-18.97%471,26587.50%
F210514P000130002021-05-13 3:38PM EDT13.001.441.411.48-0.21-12.73%46137153.13%
F210514P000135002021-05-13 2:22PM EDT13.502.021.931.98-0.16-7.34%2777137.50%
F210514P000140002021-05-12 9:39AM EDT14.002.502.432.48+0.04+1.63%211162.50%
F210514P000145002021-05-12 9:32AM EDT14.502.932.862.990.00-32268.75%
F210514P000150002021-05-10 3:22PM EDT15.003.253.403.500.00-40100.00%
F210514P000155002021-05-07 10:56AM EDT15.503.703.904.000.00-22100.00%
F210514P000160002021-04-28 1:38PM EDT16.003.534.404.500.00--0100.00%
F210514P000170002021-05-06 9:30AM EDT17.005.475.355.500.00--0421.88%
F210514P000175002021-05-05 9:30AM EDT17.505.975.906.000.00--0100.00%
F210514P000190002021-04-19 11:18AM EDT19.008.407.407.500.00-10200.00%