U.S. markets closed

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
13.23-1.09 (-7.61%)
Al cierre: 04:02PM EST
13.17 -0.06 (-0.45%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230210C000050002023-02-01 2:56PM EST5.008.838.158.350.00-11387.50%
F230210C000065002023-02-01 1:33PM EST6.507.156.606.900.00-10287.50%
F230210C000075002023-01-27 9:40AM EST7.504.905.605.900.00-20237.50%
F230210C000080002023-02-03 3:54PM EST8.005.205.155.35+5.20-20212.50%
F230210C000085002023-02-03 9:55AM EST8.504.804.654.85-0.25-4.95%210190.63%
F230210C000090002023-02-03 12:10PM EST9.004.454.104.35+0.05+1.14%13240.63%
F230210C000095002023-02-03 9:37AM EST9.503.393.553.90-0.76-18.31%12235.16%
F230210C000100002023-02-03 12:25PM EST10.003.453.103.35-1.05-23.33%16976187.50%
F230210C000105002023-02-03 10:09AM EST10.502.802.662.84-0.35-11.11%230107.81%
F230210C000110002023-02-03 3:59PM EST11.002.252.172.34-1.15-33.82%3666893.75%
F230210C000115002023-02-03 3:15PM EST11.501.711.691.84-1.13-39.79%2961,69680.47%
F230210C000120002023-02-03 3:59PM EST12.001.271.201.30-1.11-46.64%7824,17753.13%
F230210C000125002023-02-03 3:56PM EST12.500.740.750.81-1.16-61.05%3,3323,92253.52%
F230210C000130002023-02-03 3:59PM EST13.000.400.370.40-1.05-72.41%16,6746,58244.14%
F230210C000135002023-02-03 3:59PM EST13.500.150.130.15-0.93-86.11%17,6286,95042.19%
F230210C000140002023-02-03 3:59PM EST14.000.060.050.06-0.67-91.78%14,99713,08847.27%
F230210C000145002023-02-03 3:59PM EST14.500.030.020.03-0.45-93.75%8,62710,15752.34%
F230210C000150002023-02-03 3:57PM EST15.000.010.010.02-0.29-96.67%6,19510,20560.94%
F230210C000155002023-02-03 3:54PM EST15.500.010.010.02-0.19-95.00%2,0576,08973.44%
F230210C000160002023-02-03 3:13PM EST16.000.010.000.01-0.13-92.86%2,1165,33771.88%
F230210C000165002023-02-03 2:17PM EST16.500.010.000.01-0.08-88.89%613,38481.25%
F230210C000170002023-02-03 12:30PM EST17.000.010.000.01-0.06-85.71%201,66790.63%
F230210C000175002023-02-03 9:51AM EST17.500.010.000.01-0.04-80.00%154945100.00%
F230210C000180002023-02-03 11:43AM EST18.000.010.000.01-0.03-75.00%1937106.25%
F230210C000185002023-02-03 2:13PM EST18.500.010.000.01+0.01-1444118.75%
F230210C000190002023-02-03 3:57PM EST19.000.010.000.01+0.01-2087125.00%
F230210C000200002023-02-03 3:02PM EST20.000.010.000.01+0.01-694,436137.50%
F230210C000210002023-02-02 3:45PM EST21.000.010.000.01+0.01--415156.25%
F230210C000220002023-02-02 10:59AM EST22.000.010.000.02+0.01--1181.25%
F230210C000230002023-02-02 12:40PM EST23.000.020.000.02+0.02--11193.75%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230210P000065002023-01-31 9:40AM EST6.500.010.000.010.00-28237.50%
F230210P000080002022-12-30 3:12PM EST8.000.050.000.020.00-12036193.75%
F230210P000085002023-01-27 3:44PM EST8.500.010.000.010.00-130156.25%
F230210P000090002023-01-27 3:06PM EST9.000.010.000.010.00-179137.50%
F230210P000095002023-02-03 9:33AM EST9.500.010.000.010.00-1128118.75%
F230210P000100002023-02-03 12:01PM EST10.000.010.000.010.00-41303103.13%
F230210P000105002023-02-03 3:59PM EST10.500.010.000.010.00-11663187.50%
F230210P000110002023-02-03 3:53PM EST11.000.010.010.02-0.01-50.00%1,4601,65284.38%
F230210P000115002023-02-03 3:55PM EST11.500.020.010.02-0.01-33.33%1,5834,74267.19%
F230210P000120002023-02-03 3:59PM EST12.000.020.020.03-0.02-50.00%6,1592,74756.25%
F230210P000125002023-02-03 3:59PM EST12.500.080.060.08+0.02+33.33%70,5184,04750.78%
F230210P000130002023-02-03 3:59PM EST13.000.210.220.23+0.10+90.91%12,1044,09353.52%
F230210P000135002023-02-03 3:59PM EST13.500.510.490.53+0.29+131.82%4,2483,76757.42%
F230210P000140002023-02-03 3:59PM EST14.000.940.910.99+0.55+141.03%3,1412,59773.44%
F230210P000145002023-02-03 3:57PM EST14.501.411.331.50+0.77+120.31%1,2761,31287.89%
F230210P000150002023-02-03 3:59PM EST15.001.921.841.99+0.99+106.45%173234106.64%
F230210P000155002023-02-03 3:47PM EST15.502.482.332.49+1.18+90.77%5213122.66%
F230210P000160002023-02-03 12:14PM EST16.002.752.812.98+0.85+44.74%2925134.38%
F230210P000165002023-02-03 1:01PM EST16.503.303.253.55+0.87+35.80%117150.39%
F230210P000170002023-02-03 12:17PM EST17.003.653.754.05+3.65-77164.06%
F230210P000175002023-02-03 10:11AM EST17.504.454.254.50-0.15-3.26%515168.75%
F230210P000180002023-02-03 9:37AM EST18.005.254.755.05+1.55+41.89%530189.84%
F230210P000185002023-02-03 10:41AM EST18.505.305.255.55+5.30-30202.34%
F230210P000190002023-01-26 1:45PM EST19.006.105.756.100.00-214222.66%
F230210P000200002023-02-03 10:10AM EST20.006.916.757.00+1.41+25.64%21224.22%
F230210P000220002023-02-03 9:38AM EST22.009.308.759.05+0.89+10.58%1046274.22%