U.S. markets open in 5 hours 3 minutes

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.05+0.45 (+3.88%)
Al cierre: 04:03PM EDT
12.07 +0.02 (+0.17%)
Antes de la apertura del mercado: 04:25AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230331C000078502023-03-29 3:11PM EDT7.854.160.000.000.00-500.00%
F230331C000083502023-03-29 11:24AM EDT8.353.550.000.000.00-1000.00%
F230331C000088502023-03-27 9:40AM EDT8.852.690.000.000.00-500.00%
F230331C000093502023-03-29 10:01AM EDT9.352.460.000.000.00-2200.00%
F230331C000098502023-03-29 11:24AM EDT9.852.070.000.000.00-600.00%
F230331C000103502023-03-29 12:02PM EDT10.351.590.000.000.00-6700.00%
F230331C000108502023-03-29 3:59PM EDT10.851.210.000.000.00-35200.00%
F230331C000113502023-03-29 3:58PM EDT11.350.710.000.000.00-2,40000.00%
F230331C000118502023-03-29 3:59PM EDT11.850.270.000.000.00-9,90300.00%
F230331C000123502023-03-29 3:59PM EDT12.350.030.000.000.00-9,349012.50%
F230331C000128502023-03-29 3:59PM EDT12.850.010.000.000.00-423025.00%
F230331C000133502023-03-29 3:54PM EDT13.350.010.000.000.00-88050.00%
F230331C000138502023-03-28 2:54PM EDT13.850.010.000.000.00-2050.00%
F230331C000143502023-03-29 11:21AM EDT14.350.010.000.000.00-31050.00%
F230331C000148502023-03-27 3:00PM EDT14.850.010.000.000.00-4050.00%
F230331C000153502023-03-23 2:33PM EDT15.350.010.000.000.00-2050.00%
F230331C000158502023-03-24 2:02PM EDT15.850.010.000.000.00-1050.00%
F230331C000163502023-03-17 1:54PM EDT16.350.010.000.000.00-6050.00%
F230331C000168502023-03-06 10:46AM EDT16.850.020.000.000.00-2050.00%
F230331C000173502023-03-24 3:05PM EDT17.350.010.000.000.00-2050.00%
F230331C000178502023-03-24 12:21PM EDT17.850.010.000.000.00-1050.00%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230331P000078502023-03-21 9:40AM EDT7.850.010.000.000.00-30050.00%
F230331P000083502023-03-24 10:47AM EDT8.350.010.000.000.00-1050.00%
F230331P000088502023-03-24 10:21AM EDT8.850.010.000.000.00-5050.00%
F230331P000093502023-03-29 10:39AM EDT9.350.010.000.000.00-1050.00%
F230331P000098502023-03-29 11:40AM EDT9.850.010.000.000.00-2050.00%
F230331P000103502023-03-29 2:24PM EDT10.350.010.000.000.00-5050.00%
F230331P000108502023-03-29 3:55PM EDT10.850.010.000.000.00-1,326050.00%
F230331P000113502023-03-29 3:59PM EDT11.350.020.000.000.00-3,042025.00%
F230331P000118502023-03-29 3:59PM EDT11.850.070.000.000.00-5,67106.25%
F230331P000123502023-03-29 3:59PM EDT12.350.330.000.000.00-97300.00%
F230331P000128502023-03-29 3:49PM EDT12.850.830.000.000.00-9600.00%
F230331P000133502023-03-29 11:36AM EDT13.351.400.000.000.00-400.00%
F230331P000138502023-03-29 12:13PM EDT13.851.900.000.000.00-200.00%
F230331P000143502023-03-29 1:34PM EDT14.352.380.000.000.00-200.00%
F230331P000148502023-03-28 9:30AM EDT14.853.340.000.000.00-200.00%
F230331P000153502023-03-22 10:14AM EDT15.353.570.000.000.00-100.00%
F230331P000158502023-03-22 10:14AM EDT15.854.040.000.000.00-100.00%
F230331P000163502023-02-21 4:30PM EDT16.354.074.905.000.00-31519.53%
F230331P000168502023-02-14 11:06AM EDT16.853.685.055.150.00--0414.06%
F230331P000173502023-02-10 12:25PM EDT17.354.655.205.300.00--0100.00%
F230331P000178502023-03-15 12:49PM EDT17.856.350.000.000.00--00.00%