U.S. markets closed

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.32+0.19 (+1.71%)
Al cierre: 04:03PM EDT
11.27 -0.05 (-0.44%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220708C000075002022-06-21 9:42AM EDT7.503.753.703.900.00-10201.56%
F220708C000085002022-06-28 11:54AM EDT8.503.502.752.900.00-3390.63%
F220708C000090002022-06-30 2:48PM EDT9.002.162.242.390.00-5559122.66%
F220708C000095002022-07-01 2:25PM EDT9.501.771.761.90+0.02+1.14%8065.63%
F220708C000100002022-07-01 3:58PM EDT10.001.331.291.38+0.19+16.67%66235553.13%
F220708C000105002022-07-01 3:39PM EDT10.500.870.840.92+0.13+17.57%55223951.95%
F220708C000110002022-07-01 3:58PM EDT11.000.470.460.48+0.07+17.50%2,871047.46%
F220708C000115002022-07-01 3:59PM EDT11.500.200.190.20+0.03+17.65%8,5854,87544.53%
F220708C000120002022-07-01 3:59PM EDT12.000.070.060.070.00-6,91010,10945.31%
F220708C000125002022-07-01 3:59PM EDT12.500.030.020.03-0.01-25.00%1,7136,74450.78%
F220708C000130002022-07-01 3:55PM EDT13.000.010.010.02-0.01-50.00%308056.25%
F220708C000135002022-07-01 3:52PM EDT13.500.010.010.020.00-9661,81868.75%
F220708C000140002022-07-01 3:48PM EDT14.000.010.000.020.00-1257,03175.00%
F220708C000145002022-07-01 3:59PM EDT14.500.010.000.01-0.01-50.00%2766278.13%
F220708C000150002022-07-01 10:55AM EDT15.000.010.000.010.00-11,22687.50%
F220708C000155002022-07-01 2:13PM EDT15.500.010.000.020.00-12,197103.13%
F220708C000160002022-07-01 2:21PM EDT16.000.030.000.02+0.02+200.00%5610112.50%
F220708C000165002022-06-21 10:05AM EDT16.500.010.000.020.00-10737121.88%
F220708C000170002022-06-21 1:20PM EDT17.000.010.000.010.00-1974118.75%
F220708C000175002022-06-22 10:35AM EDT17.500.010.000.020.00-1317137.50%
F220708C000180002022-06-22 10:42AM EDT18.000.010.000.010.00-18345131.25%
F220708C000185002022-06-06 1:47PM EDT18.500.010.000.010.00--53137.50%
F220708C000190002022-06-27 3:46PM EDT19.000.020.000.010.00-10143.75%
F220708C000200002022-06-28 2:34PM EDT20.000.020.000.030.00-27181.25%
F220708C000210002022-06-15 2:35PM EDT21.000.020.000.030.00-3030193.75%
F220708C000250002022-06-28 12:49PM EDT25.000.010.000.010.00-11212.50%
Ponepor8 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220708P000075002022-06-21 9:30AM EDT7.500.010.000.010.00-27125.00%
F220708P000080002022-07-01 12:31PM EDT8.000.010.000.01-0.01-50.00%31269106.25%
F220708P000085002022-06-24 3:34PM EDT8.500.020.000.010.00-205390.63%
F220708P000090002022-07-01 3:15PM EDT9.000.010.000.010.00-2837075.00%
F220708P000095002022-07-01 3:33PM EDT9.500.020.010.02+0.01+100.00%15154770.31%
F220708P000100002022-07-01 3:58PM EDT10.000.030.020.03-0.02-40.00%5611,82159.38%
F220708P000105002022-07-01 3:57PM EDT10.500.060.060.07-0.05-45.45%6912,03353.13%
F220708P000110002022-07-01 3:59PM EDT11.000.170.160.17-0.11-39.29%3,9035,88749.22%
F220708P000115002022-07-01 3:59PM EDT11.500.390.380.39-0.18-31.58%1,7523,06246.09%
F220708P000120002022-07-01 3:54PM EDT12.000.770.730.80-0.20-20.62%1,0563,55156.25%
F220708P000125002022-07-01 3:53PM EDT12.501.191.161.24-0.23-16.20%2211,21560.94%
F220708P000130002022-07-01 3:20PM EDT13.001.731.641.73-0.24-12.18%1,03023,44473.44%
F220708P000135002022-07-01 1:42PM EDT13.502.322.162.27+0.03+1.31%1224781.25%
F220708P000140002022-07-01 2:08PM EDT14.002.872.642.74+0.03+1.06%12075.00%
F220708P000145002022-06-29 10:55AM EDT14.503.353.053.30+0.39+13.18%29140.63%
F220708P000150002022-06-29 3:57PM EDT15.003.473.603.800.00-70106.25%
F220708P000155002022-06-30 2:48PM EDT15.504.334.104.300.00-16090115.63%
F220708P000160002022-06-27 1:13PM EDT16.003.954.604.800.00-25125.00%
F220708P000165002022-06-30 10:09AM EDT16.505.455.105.300.00-27134.38%
F220708P000170002022-06-24 11:42AM EDT17.004.955.555.800.00-10199.61%
F220708P000175002022-06-23 10:53AM EDT17.506.026.006.300.00-34210.16%
F220708P000180002022-06-24 10:35AM EDT18.005.986.606.800.00-50159.38%
F220708P000185002022-06-14 10:29AM EDT18.506.357.107.300.00--0167.19%
F220708P000250002022-06-28 1:35PM EDT25.0013.1013.6013.800.00-20246.88%