U.S. markets close in 1 hour 12 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.37-0.46 (-3.59%)
A partir del 02:48PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220527C000030002022-05-20 9:54AM EDT3.009.709.409.450.00-11731.25%
F220527C000085002022-05-24 10:03AM EDT8.503.943.854.00-0.29-6.86%612223.44%
F220527C000090002022-05-19 11:18AM EDT9.003.753.353.500.00-76195.31%
F220527C000100002022-05-24 11:45AM EDT10.002.362.402.47-0.56-19.18%226146.88%
F220527C000105002022-05-24 11:50AM EDT10.501.961.891.95-0.39-16.60%5815112.50%
F220527C000110002022-05-24 1:35PM EDT11.001.431.421.46-0.38-20.99%16023696.09%
F220527C000115002022-05-24 2:18PM EDT11.500.950.940.99-0.40-29.63%1311,01476.56%
F220527C000120002022-05-24 2:32PM EDT12.000.550.550.56-0.36-39.56%1,6202,41266.41%
F220527C000125002022-05-24 2:32PM EDT12.500.230.240.25-0.27-54.00%5,5974,78158.98%
F220527C000130002022-05-24 2:28PM EDT13.000.080.080.09-0.14-63.64%6,74616,88357.03%
F220527C000135002022-05-24 2:29PM EDT13.500.030.020.03-0.04-57.14%3,82213,54757.81%
F220527C000140002022-05-24 2:31PM EDT14.000.020.010.020.00-1,3368,44867.19%
F220527C000145002022-05-24 2:12PM EDT14.500.010.000.01-0.01-50.00%2207,43068.75%
F220527C000150002022-05-24 2:31PM EDT15.000.010.000.010.00-3480,60081.25%
F220527C000155002022-05-23 2:20PM EDT15.500.010.000.010.00-3172,86593.75%
F220527C000160002022-05-23 3:35PM EDT16.000.010.000.010.00-453,960106.25%
F220527C000165002022-05-24 1:46PM EDT16.500.010.000.010.00-52,239115.63%
F220527C000170002022-05-23 11:31AM EDT17.000.010.000.010.00-121,780125.00%
F220527C000175002022-05-23 10:20AM EDT17.500.030.000.010.00-11,148137.50%
F220527C000180002022-05-23 2:57PM EDT18.000.010.000.010.00-31,473143.75%
F220527C000185002022-05-23 11:58AM EDT18.500.010.000.010.00-3532156.25%
F220527C000190002022-05-17 3:17PM EDT19.000.010.000.010.00-4605162.50%
F220527C000195002022-05-20 10:23AM EDT19.500.010.000.010.00-6344175.00%
F220527C000200002022-05-17 12:39PM EDT20.000.010.000.010.00-3347181.25%
F220527C000205002022-05-12 1:07PM EDT20.500.020.000.010.00-3187187.50%
F220527C000210002022-05-23 9:46AM EDT21.000.020.000.010.00-1264193.75%
F220527C000215002022-05-05 12:18PM EDT21.500.010.000.010.00-5121200.00%
F220527C000220002022-05-18 12:17PM EDT22.000.010.000.010.00-3132212.50%
F220527C000230002022-04-13 3:57PM EDT23.000.050.000.020.00-9096243.75%
F220527C000240002022-04-18 12:03AM EDT24.000.02-0.020.00--72278.13%
F220527C000250002022-05-23 12:22PM EDT25.000.010.000.010.00-67101250.00%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220527P000030002022-05-20 9:48AM EDT3.000.010.000.010.00-23525.00%
F220527P000050002022-05-20 9:48AM EDT5.000.010.000.000.00-3350.00%
F220527P000080002022-05-16 12:08AM EDT8.000.030.000.010.00--1175.00%
F220527P000090002022-05-23 9:33AM EDT9.000.010.000.010.00-12,179131.25%
F220527P000100002022-05-24 12:27PM EDT10.000.010.000.01-0.01-50.00%12,81093.75%
F220527P000105002022-05-24 2:25PM EDT10.500.010.000.010.00-1406,69575.00%
F220527P000110002022-05-24 2:16PM EDT11.000.020.010.030.00-2,9706,67670.31%
F220527P000115002022-05-24 2:21PM EDT11.500.050.050.06+0.01+25.00%1,3455,34363.28%
F220527P000120002022-05-24 2:32PM EDT12.000.130.130.14+0.05+62.50%13,94515,04855.47%
F220527P000125002022-05-24 2:29PM EDT12.500.320.310.33+0.15+88.24%5,6989,53750.00%
F220527P000130002022-05-24 2:28PM EDT13.000.650.650.69+0.27+71.05%1,9126,42550.00%
F220527P000135002022-05-24 2:13PM EDT13.501.071.081.14+0.31+40.79%1162,04846.88%
F220527P000140002022-05-24 2:14PM EDT14.001.581.571.62+0.40+33.90%1792,2970.00%
F220527P000145002022-05-24 2:14PM EDT14.502.072.062.12+0.38+22.49%511,1190.00%
F220527P000150002022-05-24 1:45PM EDT15.002.622.552.62+0.44+20.18%2574,6260.00%
F220527P000155002022-05-24 2:14PM EDT15.503.073.053.15+0.37+13.70%44861115.63%
F220527P000160002022-05-24 1:41PM EDT16.003.623.503.60+0.52+16.77%546380.00%
F220527P000165002022-05-24 11:59AM EDT16.504.124.054.15+0.11+2.74%1848140.63%
F220527P000170002022-05-24 10:04AM EDT17.004.584.554.60+0.33+7.76%420,0470.00%
F220527P000175002022-05-24 10:50AM EDT17.505.255.005.150.00-125162.50%
F220527P000180002022-05-24 9:30AM EDT18.005.455.505.65+0.19+3.61%161175.00%
F220527P000185002022-05-23 2:13PM EDT18.505.656.006.150.00-211184.38%
F220527P000190002022-05-20 1:54PM EDT19.006.736.556.650.00-3253193.75%
F220527P000195002022-05-23 1:49PM EDT19.506.657.007.150.00-11203.13%
F220527P000200002022-05-23 9:52AM EDT20.007.307.507.650.00-167212.50%
F220527P000205002022-05-23 3:15PM EDT20.507.608.008.150.00-26221.88%
F220527P000210002022-05-11 12:35PM EDT21.007.838.508.650.00-490231.25%
F220527P000215002022-05-03 2:44PM EDT21.506.979.009.100.00-100.00%
F220527P000220002022-05-23 9:57AM EDT22.009.409.559.600.00-200.00%
F220527P000230002022-05-19 11:53AM EDT23.009.9210.5010.650.00-30262.50%
F220527P000250002022-04-25 11:23AM EDT25.0010.2512.5012.650.00-10293.75%