U.S. markets open in 2 hours 25 minutes

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.31-0.11 (-0.89%)
Al cierre: 04:00PM EDT
12.31 0.00 (0.00%)
Antes de la apertura del mercado: 06:45AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F231006C000050002023-10-02 11:29AM EDT5.007.340.000.000.00-300.00%
F231006C000070002023-09-22 9:39AM EDT7.005.690.000.000.00-100.00%
F231006C000075002023-09-12 2:54PM EDT7.505.050.000.000.00--100.00%
F231006C000090002023-10-02 10:56AM EDT9.003.340.000.000.00-2170.00%
F231006C000100002023-10-02 3:12PM EDT10.002.270.000.000.00-14720.00%
F231006C000105002023-10-02 10:31AM EDT10.501.840.000.000.00-12660.00%
F231006C000110002023-10-02 2:06PM EDT11.001.240.000.000.00-76560.00%
F231006C000115002023-10-02 3:59PM EDT11.500.840.000.000.00-3608840.00%
F231006C000120002023-10-02 3:59PM EDT12.000.390.000.000.00-1,9913,7590.00%
F231006C000125002023-10-02 3:59PM EDT12.500.110.000.000.00-6,95019,6646.25%
F231006C000130002023-10-02 3:59PM EDT13.000.030.000.000.00-4,148012.50%
F231006C000135002023-10-02 3:43PM EDT13.500.010.000.000.00-1,20022,10325.00%
F231006C000140002023-10-02 3:32PM EDT14.000.010.000.000.00-112,51525.00%
F231006C000145002023-10-02 9:40AM EDT14.500.010.000.000.00-144950.00%
F231006C000150002023-10-02 11:30AM EDT15.000.010.000.000.00-1060450.00%
F231006C000155002023-09-26 3:27PM EDT15.500.010.000.000.00-21245250.00%
F231006C000160002023-10-02 9:40AM EDT16.000.010.000.000.00-144550.00%
F231006C000165002023-09-15 3:32PM EDT16.500.010.000.000.00-21221250.00%
F231006C000170002023-09-14 3:43PM EDT17.000.010.000.000.00--26450.00%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F231006P000050002023-09-29 3:19PM EDT5.000.010.000.000.00-220350.00%
F231006P000070002023-09-20 9:43AM EDT7.000.010.000.000.00--150.00%
F231006P000085002023-09-14 9:31AM EDT8.500.010.000.000.00-512150.00%
F231006P000090002023-09-26 2:00PM EDT9.000.010.000.000.00-55550.00%
F231006P000095002023-09-29 3:34PM EDT9.500.010.000.000.00-127650.00%
F231006P000100002023-10-02 2:06PM EDT10.000.010.000.000.00-11,75050.00%
F231006P000105002023-10-02 2:06PM EDT10.500.010.000.000.00-170050.00%
F231006P000110002023-10-02 3:35PM EDT11.000.010.000.000.00-1523,34025.00%
F231006P000115002023-10-02 3:48PM EDT11.500.020.000.000.00-5253,97725.00%
F231006P000120002023-10-02 3:58PM EDT12.000.070.000.000.00-4,2738,1876.25%
F231006P000125002023-10-02 3:59PM EDT12.500.290.000.000.00-4,38412,3170.00%
F231006P000130002023-10-02 3:57PM EDT13.000.720.000.000.00-6591,7000.00%
F231006P000135002023-10-02 3:30PM EDT13.501.210.000.000.00-1428370.00%
F231006P000140002023-10-02 2:27PM EDT14.001.740.000.000.00-25310.00%
F231006P000145002023-10-02 1:07PM EDT14.502.220.000.000.00-71200.00%
F231006P000150002023-10-02 9:31AM EDT15.002.630.000.000.00-1350.00%
F231006P000160002023-09-15 9:46AM EDT16.003.200.000.000.00--00.00%
F231006P000165002023-09-18 12:46PM EDT16.504.150.000.000.00-100.00%