U.S. Markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.43+0.23 (+1.89%)
Al cierre: 04:01PM EDT
12.44 +0.01 (+0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230929C000050002023-09-22 2:11PM EDT5.007.507.407.50+0.55+7.91%10309.38%
F230929C000075002023-09-21 3:57PM EDT7.504.704.905.000.00-14040181.25%
F230929C000080002023-09-21 10:23AM EDT8.004.304.404.500.00-62160.94%
F230929C000090002023-09-11 10:32AM EDT9.003.303.403.500.00-24121.88%
F230929C000095002023-09-21 10:15AM EDT9.502.762.912.990.00-44104.69%
F230929C000100002023-09-22 11:14AM EDT10.002.612.422.47+0.04+1.56%509884.38%
F230929C000105002023-09-22 10:07AM EDT10.502.101.912.00+0.36+20.69%4428574.22%
F230929C000110002023-09-22 2:35PM EDT11.001.511.431.51+0.28+22.76%688564.06%
F230929C000115002023-09-22 3:59PM EDT11.500.960.950.99+0.16+20.00%35,4163,29051.56%
F230929C000120002023-09-22 3:59PM EDT12.000.520.510.53+0.18+52.94%1,5624,01838.67%
F230929C000125002023-09-22 3:59PM EDT12.500.190.190.20+0.08+72.73%8,4477,13133.99%
F230929C000130002023-09-22 3:56PM EDT13.000.070.060.07+0.03+75.00%21,20111,75137.50%
F230929C000135002023-09-22 3:57PM EDT13.500.030.020.03+0.01+50.00%1,0574,72742.97%
F230929C000140002023-09-22 2:43PM EDT14.000.020.010.020.00-4391,25750.00%
F230929C000145002023-09-22 3:34PM EDT14.500.010.000.010.00-41451450.00%
F230929C000150002023-09-22 2:30PM EDT15.000.010.000.010.00-6269159.38%
F230929C000155002023-09-15 11:50AM EDT15.500.010.000.020.00-42544576.56%
F230929C000160002023-09-18 1:33PM EDT16.000.010.000.010.00-706478.13%
F230929C000165002023-09-14 10:02AM EDT16.500.010.000.020.00-7011193.75%
F230929C000170002023-09-13 10:51AM EDT17.000.010.000.010.00-458593.75%
F230929C000175002023-08-23 1:18PM EDT17.500.010.000.010.00-1232100.00%
F230929C000180002023-08-11 10:33AM EDT18.000.020.000.150.00--2164.84%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230929P000070002023-09-18 9:31AM EDT7.000.010.000.010.00-12168.75%
F230929P000080002023-09-15 9:32AM EDT8.000.010.000.010.00-101105131.25%
F230929P000085002023-08-22 11:47AM EDT8.500.020.000.010.00-12118.75%
F230929P000090002023-09-11 9:36AM EDT9.000.010.000.010.00-1176100.00%
F230929P000095002023-09-19 9:50AM EDT9.500.010.000.010.00-3423384.38%
F230929P000100002023-09-21 9:49AM EDT10.000.010.000.010.00-1001,02168.75%
F230929P000105002023-09-22 2:34PM EDT10.500.010.000.010.00-51,26156.25%
F230929P000110002023-09-22 3:45PM EDT11.000.020.010.02+0.01+100.00%2811,47851.56%
F230929P000115002023-09-22 3:57PM EDT11.500.030.020.03-0.02-40.00%9722,86142.19%
F230929P000120002023-09-22 3:59PM EDT12.000.080.070.08-0.05-38.46%4,54316,85434.77%
F230929P000125002023-09-22 3:59PM EDT12.500.260.240.26-0.15-36.59%22,13415,28932.42%
F230929P000130002023-09-22 3:59PM EDT13.000.620.580.64-0.21-25.30%1,2601,18337.50%
F230929P000135002023-09-22 3:55PM EDT13.501.081.051.10-0.17-13.60%37225242.97%
F230929P000140002023-09-22 3:36PM EDT14.001.561.531.60-0.20-11.36%3835557.03%
F230929P000145002023-09-22 2:21PM EDT14.502.022.022.09-0.21-9.42%62164.06%
F230929P000150002023-09-22 2:08PM EDT15.002.232.522.62-0.50-18.32%175450.00%
F230929P000155002023-09-22 12:29PM EDT15.503.003.003.10+0.15+5.26%1-92.19%
F230929P000160002023-09-22 9:31AM EDT16.003.553.503.60-0.36-9.21%21102.34%
F230929P000175002023-09-15 1:56PM EDT17.504.855.005.100.00-10131.25%