U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.28-0.27 (-1.63%)
Al cierre: 4:02p.m. EDT
16.23 -0.05 (-0.31%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211029C000055002021-10-20 10:47AM EDT5.5010.6010.7010.850.00-113426.56%
F211029C000060002021-10-08 11:20AM EDT6.009.3510.2010.350.00-21393.75%
F211029C000070002021-10-20 9:39AM EDT7.008.459.209.350.00-517339.06%
F211029C000080002021-10-22 11:41AM EDT8.008.298.208.35+0.84+11.28%117290.63%
F211029C000090002021-09-28 9:31AM EDT9.005.667.207.350.00-13247.66%
F211029C000095002021-10-04 1:09PM EDT9.505.056.706.850.00-24228.13%
F211029C000100002021-10-20 10:06AM EDT10.006.406.206.350.00-122209.38%
F211029C000105002021-10-21 9:45AM EDT10.505.955.755.800.00-2024153.13%
F211029C000110002021-10-21 10:05AM EDT11.005.495.205.350.00-139174.22%
F211029C000115002021-10-22 11:29AM EDT11.504.854.704.85+0.05+1.04%440157.81%
F211029C000120002021-10-22 3:41PM EDT12.004.304.254.35-0.15-3.37%308442112.50%
F211029C000125002021-10-22 10:12AM EDT12.503.973.703.85-0.03-0.75%1308125.78%
F211029C000130002021-10-22 3:52PM EDT13.003.253.253.35-0.30-8.45%2591,58485.94%
F211029C000135002021-10-22 3:13PM EDT13.502.792.742.82-0.23-7.62%782,04784.38%
F211029C000140002021-10-22 3:53PM EDT14.002.292.262.31-0.26-10.20%3195,86050.00%
F211029C000145002021-10-22 3:59PM EDT14.501.831.791.83-0.24-11.59%2774,99753.91%
F211029C000150002021-10-22 3:57PM EDT15.001.341.331.37-0.28-17.28%1,4868,62751.56%
F211029C000155002021-10-22 3:58PM EDT15.500.920.920.95-0.24-20.69%2,38919,14950.00%
F211029C000160002021-10-22 3:59PM EDT16.000.600.590.60-0.18-23.08%4,72021,74950.00%
F211029C000165002021-10-22 3:59PM EDT16.500.360.350.36-0.13-26.53%10,65850,72350.39%
F211029C000170002021-10-22 3:59PM EDT17.000.210.200.21-0.09-30.00%16,76733,75352.34%
F211029C000175002021-10-22 3:59PM EDT17.500.120.110.13-0.07-36.84%5,2154,01655.47%
F211029C000180002021-10-22 3:58PM EDT18.000.080.070.08-0.04-33.33%1,8258,09859.38%
F211029C000185002021-10-22 3:44PM EDT18.500.050.040.05-0.03-37.50%22341362.11%
F211029C000190002021-10-22 3:32PM EDT19.000.030.030.04-0.02-40.00%4522,47267.97%
F211029C000195002021-10-22 3:59PM EDT19.500.020.020.03-0.01-33.33%2241,09371.88%
F211029C000200002021-10-22 3:31PM EDT20.000.030.020.03-0.01-25.00%14686379.69%
F211029C000300002021-10-19 9:55AM EDT30.000.01-0.010.00-5267175.00%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211029P000080002021-10-04 3:10PM EDT8.000.010.000.030.00-517228.13%
F211029P000090002021-10-08 2:59PM EDT9.000.020.000.030.00-2119193.75%
F211029P000095002021-10-04 3:05PM EDT9.500.020.000.020.00-632168.75%
F211029P000100002021-10-15 11:10AM EDT10.000.010.000.010.00-20227137.50%
F211029P000105002021-10-22 11:49AM EDT10.500.010.000.010.00-5201125.00%
F211029P000110002021-10-21 9:39AM EDT11.000.010.000.010.00-10529115.63%
F211029P000115002021-10-19 3:55PM EDT11.500.010.000.010.00-11,697103.13%
F211029P000120002021-10-20 1:17PM EDT12.000.010.000.010.00-2891,52293.75%
F211029P000125002021-10-22 10:52AM EDT12.500.010.000.01-0.01-50.00%613,00681.25%
F211029P000130002021-10-22 3:44PM EDT13.000.010.000.01-0.01-50.00%2,0194,94668.75%
F211029P000135002021-10-22 3:57PM EDT13.500.020.010.020.00-1186,91670.31%
F211029P000140002021-10-22 3:59PM EDT14.000.030.020.030.00-6,03813,77664.06%
F211029P000145002021-10-22 3:57PM EDT14.500.050.040.05+0.02+66.67%2,2315,57459.38%
F211029P000150002021-10-22 3:58PM EDT15.000.080.070.08+0.01+14.29%2,1006,97952.73%
F211029P000155002021-10-22 3:59PM EDT15.500.170.160.17+0.05+41.67%10,0466,12651.56%
F211029P000160002021-10-22 3:59PM EDT16.000.330.320.33+0.09+37.50%4,3227,62650.59%
F211029P000165002021-10-22 3:56PM EDT16.500.590.570.59+0.14+31.11%1,8143,28550.98%
F211029P000170002021-10-22 3:58PM EDT17.000.930.920.95+0.17+22.37%3941,46253.71%
F211029P000175002021-10-22 3:41PM EDT17.501.331.331.37+0.18+15.65%8014457.03%
F211029P000180002021-10-22 3:08PM EDT18.001.801.791.83+0.21+13.21%3714662.50%
F211029P000185002021-10-22 2:42PM EDT18.502.232.252.46-0.36-13.90%33383.20%
F211029P000190002021-10-22 9:31AM EDT19.002.542.732.82-0.51-16.72%1575.00%
F211029P000195002021-10-11 11:00AM EDT19.504.253.203.300.00-1375.00%