U.S. markets open in 9 hours 8 minutes

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.56-0.12 (-1.03%)
Al cierre: 04:00PM EDT
11.53 -0.03 (-0.26%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240531C000050002024-05-29 2:54PM EDT5.006.506.507.65-0.38-5.52%221,142.19%
F240531C000070002024-05-28 10:41AM EDT7.004.854.455.850.00-12809.38%
F240531C000080002024-04-23 12:18PM EDT8.004.850.000.000.00--00.00%
F240531C000085002024-05-20 12:22PM EDT8.503.802.464.950.00-22607.03%
F240531C000090002024-05-28 11:34AM EDT9.002.931.972.600.00-34215.63%
F240531C000095002024-05-28 9:39AM EDT9.502.531.342.670.00-33456.25%
F240531C000100002024-05-29 2:07PM EDT10.001.581.511.96-0.12-7.06%1032217.97%
F240531C000105002024-05-29 3:29PM EDT10.501.091.001.57-0.12-9.92%2650189.06%
F240531C000110002024-05-29 3:46PM EDT11.000.580.510.59-0.12-17.14%10141557.81%
F240531C000115002024-05-29 3:57PM EDT11.500.150.130.16-0.09-37.50%11,0165,22837.50%
F240531C000120002024-05-29 3:52PM EDT12.000.020.010.02-0.03-60.00%5,44625,90142.19%
F240531C000125002024-05-29 3:23PM EDT12.500.010.000.01-0.01-50.00%63021,82656.25%
F240531C000130002024-05-29 3:13PM EDT13.000.010.000.010.00-4088,68275.00%
F240531C000135002024-05-28 11:38AM EDT13.500.010.000.010.00-154,30696.88%
F240531C000140002024-05-29 3:02PM EDT14.000.010.000.010.00-82,698118.75%
F240531C000145002024-05-17 3:58PM EDT14.500.010.000.010.00-190773137.50%
F240531C000150002024-05-28 9:32AM EDT15.000.010.000.010.00-1151150.00%
F240531C000155002024-05-21 9:31AM EDT15.500.010.000.010.00-1112168.75%
F240531C000160002024-04-29 10:32AM EDT16.000.010.000.010.00-2108181.25%
F240531C000165002024-05-14 9:31AM EDT16.500.010.000.010.00-12193.75%
F240531C000170002024-05-22 3:48PM EDT17.000.010.000.010.00-413212.50%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240531P000080002024-05-23 10:45AM EDT8.000.010.000.010.00--10212.50%
F240531P000090002024-05-03 10:07AM EDT9.000.010.000.010.00-10111150.00%
F240531P000095002024-05-28 3:20PM EDT9.500.010.000.010.00-20495125.00%
F240531P000100002024-05-28 2:04PM EDT10.000.010.000.010.00-11,28793.75%
F240531P000105002024-05-29 10:15AM EDT10.500.010.000.010.00-54,26465.63%
F240531P000110002024-05-29 3:47PM EDT11.000.010.000.010.00-22669943.75%
F240531P000115002024-05-29 3:59PM EDT11.500.070.070.08+0.02+40.00%12,80811,31031.25%
F240531P000120002024-05-29 3:49PM EDT12.000.460.420.47+0.10+27.78%1,54111,23246.88%
F240531P000125002024-05-29 3:56PM EDT12.500.960.881.33+0.12+14.29%3288,016141.41%
F240531P000130002024-05-29 2:25PM EDT13.001.411.382.33+0.09+6.82%28277267.97%
F240531P000135002024-05-28 2:25PM EDT13.501.821.702.350.00-6215171.88%
F240531P000140002024-05-29 1:05PM EDT14.002.462.382.49+0.51+26.15%116175.00%
F240531P000145002024-05-28 9:34AM EDT14.502.862.814.85+0.44+18.18%11533.59%
F240531P000150002024-05-29 3:45PM EDT15.003.452.904.25+0.52+17.75%55279.69%
F240531P000155002024-05-23 10:38AM EDT15.503.373.004.000.00--4250.00%
F240531P000170002024-04-29 10:55AM EDT17.004.455.055.650.00-12412.50%
F240531P000175002024-04-23 2:36PM EDT17.504.750.000.000.00--00.00%
F240531P000180002024-04-23 2:54PM EDT18.005.300.000.000.00--00.00%