F - Ford Motor Company

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230616C000023502023-06-07 2:15PM EDT2.3511.1011.3011.450.00-218684.38%
F230616C000030002023-02-09 4:06PM EDT3.0010.450.000.000.00-46120.00%
F230616C000033502023-06-02 10:52AM EDT3.359.0510.3010.450.00-11550.00%
F230616C000040002022-12-22 2:14PM EDT4.007.208.308.500.00--10.00%
F230616C000043502023-06-09 10:50AM EDT4.359.549.359.45+1.29+15.64%227350.00%
F230616C000050002023-05-31 10:42AM EDT5.007.128.708.800.00-49306.25%
F230616C000053502023-06-02 11:31AM EDT5.357.108.308.450.00-48375.00%
F230616C000060002023-05-16 12:05PM EDT6.005.557.657.900.00-4020303.13%
F230616C000063502023-06-07 3:05PM EDT6.357.187.357.450.00-3107237.50%
F230616C000070002023-06-06 12:58PM EDT7.005.856.706.800.00-112,810212.50%
F230616C000073502023-06-07 2:59PM EDT7.356.166.356.450.00-3179196.88%
F230616C000075002023-06-06 9:47AM EDT7.505.156.206.300.00-34190.63%
F230616C000080002023-05-26 11:24AM EDT8.004.155.705.800.00-1145171.88%
F230616C000083502023-06-07 3:00PM EDT8.355.205.355.450.00-288159.38%
F230616C000085002023-06-08 9:47AM EDT8.505.055.205.300.00-110156.25%
F230616C000090002023-06-07 10:36AM EDT9.004.284.704.900.00-127185.94%
F230616C000093502023-06-09 3:30PM EDT9.354.384.354.50+0.13+3.06%893,384154.69%
F230616C000095002023-06-02 2:59PM EDT9.502.974.204.350.00-12150.00%
F230616C000100002023-06-09 2:32PM EDT10.003.793.703.85+0.19+5.28%242,668131.25%
F230616C000103502023-06-09 2:12PM EDT10.353.433.353.50+0.22+6.85%273,150119.53%
F230616C000105002023-06-08 3:15PM EDT10.503.073.203.350.00-10101114.06%
F230616C000110002023-06-09 3:50PM EDT11.002.792.712.83+0.17+6.49%5902,21595.31%
F230616C000113502023-06-09 3:39PM EDT11.352.402.362.47+0.15+6.67%21018,20381.25%
F230616C000115002023-06-09 3:30PM EDT11.502.262.212.33+0.19+9.18%891,76078.91%
F230616C000120002023-06-09 3:59PM EDT12.001.791.711.82+0.18+11.18%43725,51960.94%
F230616C000123502023-06-09 3:59PM EDT12.351.451.371.45+0.20+16.00%63350,97362.50%
F230616C000125002023-06-09 3:59PM EDT12.501.281.221.34+0.21+19.63%65913,99651.56%
F230616C000130002023-06-09 3:59PM EDT13.000.790.790.82+0.09+12.86%3,46345,21443.75%
F230616C000133502023-06-09 3:59PM EDT13.350.510.480.52+0.09+21.43%11,26841,07137.89%
F230616C000135002023-06-09 3:59PM EDT13.500.400.380.40+0.07+21.21%5,8047,22534.96%
F230616C000140002023-06-09 3:59PM EDT14.000.150.150.16+0.03+25.00%35,90838,93335.16%
F230616C000143502023-06-09 3:59PM EDT14.350.080.070.08+0.02+33.33%7,95854,94337.11%
F230616C000145002023-06-09 3:59PM EDT14.500.060.050.06+0.01+20.00%4,8201,65538.28%
F230616C000150002023-06-09 3:59PM EDT15.000.030.020.03+0.01+50.00%37,77318,63944.53%
F230616C000153502023-06-09 3:52PM EDT15.350.020.020.03+0.01+100.00%1,09221,85050.78%
F230616C000155002023-06-09 3:57PM EDT15.500.030.020.03+0.02+200.00%5581,03153.91%
F230616C000160002023-06-09 3:48PM EDT16.000.010.010.020.00-6441,67159.38%
F230616C000163502023-06-09 3:41PM EDT16.350.010.010.020.00-43171,61265.63%
F230616C000165002023-06-09 3:55PM EDT16.500.010.010.02-0.01-50.00%508168.75%
F230616C000170002023-06-09 2:58PM EDT17.000.010.000.010.00-1532065.63%
F230616C000173502023-06-09 1:42PM EDT17.350.010.000.010.00-6414,25171.88%
F230616C000180002023-06-05 10:43AM EDT18.000.010.000.010.00-144481.25%
F230616C000183502023-06-09 3:47PM EDT18.350.010.000.01-0.01-50.00%913,49287.50%
F230616C000190002023-06-09 10:37AM EDT19.000.020.000.01+0.01+100.00%9411293.75%
F230616C000193502023-06-09 10:37AM EDT19.350.010.000.010.00-9432,514100.00%
F230616C000200002023-04-24 12:41PM EDT20.000.020.000.020.00-10238118.75%
F230616C000203502023-06-08 10:46AM EDT20.350.010.000.010.00-22,417112.50%
F230616C000210002023-02-09 4:48PM EDT21.000.040.000.000.00-982,02650.00%
F230616C000213502023-06-06 1:19PM EDT21.350.010.000.010.00-113,331125.00%
F230616C000220002023-02-09 4:35PM EDT22.000.040.000.000.00-5113,39150.00%
F230616C000223502023-04-28 11:26AM EDT22.350.020.000.020.00-11,587146.88%
F230616C000230002023-02-09 4:40PM EDT23.000.020.000.000.00-2001,61850.00%
F230616C000233502023-03-06 1:47PM EDT23.350.020.000.020.00-142,113159.38%
F230616C000240002023-02-03 4:40PM EDT24.000.020.000.000.00-622,11750.00%
F230616C000243502023-06-07 2:59PM EDT24.350.010.000.010.00-1512,089156.25%
F230616C000250002023-02-09 2:06PM EDT25.000.010.000.000.00-2212,36350.00%
F230616C000253502023-03-07 4:15PM EDT25.350.020.000.020.00-281,862178.13%
F230616C000260002023-02-03 10:47AM EDT26.000.010.000.000.00-11,90250.00%
F230616C000263502023-06-08 10:46AM EDT26.350.020.000.010.00-12,843175.00%
F230616C000270002023-02-08 4:20PM EDT27.000.020.000.000.00-12,82850.00%
F230616C000273502023-04-06 2:47PM EDT27.350.020.000.020.00-2766196.88%
F230616C000280002023-02-02 1:34PM EDT28.000.020.000.000.00-176950.00%
F230616C000293502023-05-26 2:33PM EDT29.350.010.000.010.00-14,127196.88%
F230616C000300002023-02-08 4:00PM EDT30.000.010.000.000.00-124,07350.00%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230616P000023502023-05-03 9:30AM EDT2.350.010.000.000.00-22,71550.00%
F230616P000030002023-02-08 2:02PM EDT3.000.020.000.000.00-12,71750.00%
F230616P000033502023-05-17 10:11AM EDT3.350.020.000.010.00-1539387.50%
F230616P000040002023-02-06 2:06PM EDT4.000.010.000.000.00-255050.00%
F230616P000043502023-05-22 9:30AM EDT4.350.010.000.010.00-13,305325.00%
F230616P000050002023-05-24 11:05AM EDT5.000.010.000.030.00-1912325.00%
F230616P000053502023-06-02 3:18PM EDT5.350.010.000.010.00-41,485262.50%
F230616P000060002023-06-09 11:24AM EDT6.000.010.000.020.00-141256.25%
F230616P000063502023-05-19 9:35AM EDT6.350.030.000.010.00-11,849218.75%
F230616P000070002023-05-31 3:56PM EDT7.000.010.000.010.00-80012,931193.75%
F230616P000073502023-06-05 9:30AM EDT7.350.010.000.010.00-110,671181.25%
F230616P000080002023-06-07 9:30AM EDT8.000.010.000.010.00-13,188156.25%
F230616P000083502023-06-01 9:45AM EDT8.350.010.000.010.00-59,094143.75%
F230616P000085002023-05-23 1:48PM EDT8.500.020.000.010.00--11143.75%
F230616P000090002023-06-09 9:30AM EDT9.000.010.000.010.00-29,025125.00%
F230616P000093502023-06-08 11:59AM EDT9.350.010.000.010.00-158,647115.63%
F230616P000095002023-06-01 10:32AM EDT9.500.020.000.010.00-258112.50%
F230616P000100002023-06-08 2:30PM EDT10.000.010.000.010.00-118,34796.88%
F230616P000103502023-06-09 3:28PM EDT10.350.010.000.010.00-7624,17987.50%
F230616P000105002023-06-08 9:30AM EDT10.500.010.000.010.00-51,26684.38%
F230616P000110002023-06-09 3:40PM EDT11.000.010.000.010.00-13327,31071.88%
F230616P000113502023-06-09 3:55PM EDT11.350.020.010.02+0.01+100.00%11,32168,94373.44%
F230616P000115002023-06-09 3:21PM EDT11.500.020.010.02+0.01+100.00%1316,40268.75%
F230616P000120002023-06-09 3:57PM EDT12.000.010.010.020.00-24832,71054.69%
F230616P000123502023-06-09 3:59PM EDT12.350.020.010.020.00-41943,93848.44%
F230616P000125002023-06-09 3:56PM EDT12.500.020.020.03-0.01-33.33%2,0914,37247.66%
F230616P000130002023-06-09 3:59PM EDT13.000.050.040.05-0.02-28.57%22,8358,73437.50%
F230616P000133502023-06-09 3:59PM EDT13.350.100.090.11-0.05-33.33%2,63315,12534.77%
F230616P000135002023-06-09 3:59PM EDT13.500.140.130.15-0.07-33.33%5,21712,43633.59%
F230616P000140002023-06-09 3:59PM EDT14.000.390.380.42-0.13-25.00%5,54381435.16%
F230616P000143502023-06-09 3:56PM EDT14.350.670.650.72-0.16-19.28%1651,73642.38%
F230616P000145002023-06-09 3:06PM EDT14.500.820.780.85-0.15-15.46%1062944.14%
F230616P000150002023-06-09 2:46PM EDT15.001.301.231.33-0.11-7.80%23950255.47%
F230616P000153502023-06-09 10:16AM EDT15.351.441.551.68-0.31-17.71%33965.23%
F230616P000160002023-05-25 11:24AM EDT16.004.552.202.320.00-1078.91%
F230616P000163502023-06-01 11:38AM EDT16.354.222.562.680.00-11762.50%
F230616P000170002023-05-23 9:45AM EDT17.005.273.203.400.00-1092.97%
F230616P000173502023-05-02 9:30AM EDT17.355.250.000.000.00-340.00%
F230616P000180002023-06-08 9:56AM EDT18.004.504.204.400.00-14111.72%
F230616P000183502023-04-10 9:35AM EDT18.356.206.406.550.00-491429.30%
F230616P000190002023-04-10 9:44AM EDT19.006.707.057.200.00-1390447.66%
F230616P000193502023-04-24 3:37PM EDT19.357.357.958.100.00-1000530.47%
F230616P000200002023-04-10 9:44AM EDT20.007.708.058.200.00-1781473.83%
F230616P000203502023-04-20 9:32AM EDT20.358.808.658.750.00-40512.89%
F230616P000210002023-01-23 2:39PM EDT21.008.210.000.000.00-42270.00%
F230616P000213502023-05-26 10:54AM EDT21.359.117.557.700.00-114143.75%
F230616P000220002023-01-27 10:49AM EDT22.009.090.000.000.00-257600.00%
F230616P000223502023-04-24 3:56PM EDT22.3510.3310.9511.100.00-1005601.76%
F230616P000230002023-01-26 4:40PM EDT23.0010.200.000.000.00-10110.00%
F230616P000233502023-04-10 9:45AM EDT23.3511.0511.4011.550.00-710547.46%
F230616P000240002023-01-06 3:05PM EDT24.0011.5510.7511.050.00-34370.31%
F230616P000243502023-04-20 9:32AM EDT24.3512.8012.6512.750.00-20597.27%
F230616P000250002023-01-12 2:31PM EDT25.0011.700.000.000.00-5460.00%
F230616P000253502023-04-10 9:43AM EDT25.3513.0513.4013.550.00-420583.98%
F230616P000260002023-01-17 1:39PM EDT26.0013.450.000.000.00-27360.00%
F230616P000263502023-02-02 2:04PM EDT26.3512.6213.2013.350.00--24411.33%
F230616P000270002023-02-02 2:04PM EDT27.0012.620.000.000.00-1460.00%
F230616P000273502023-04-10 9:38AM EDT27.3515.1515.4015.550.00-1050616.60%
F230616P000280002023-01-27 12:29PM EDT28.0015.080.000.000.00-2190.00%
F230616P000293502023-06-01 9:31AM EDT29.3517.3015.5515.650.00-250256.25%
F230616P000300002023-01-25 10:31AM EDT30.0017.500.000.000.00-2470.00%