U.S. markets open in 3 hours 18 minutes

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.12-0.02 (-0.16%)
Al cierre: 04:00PM EST
12.11 -0.01 (-0.08%)
Antes de la apertura del mercado: 06:07AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor23 de febrero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240223C000048202024-02-22 11:30AM EST4.827.340.000.000.00-200.00%
F240223C000050002024-02-14 10:45AM EST5.007.640.000.000.00-900.00%
F240223C000058202024-02-15 5:41PM EST5.825.38--+5.38---0.00%
F240223C000060002024-01-16 11:14AM EST6.005.380.000.000.00--00.00%
F240223C000063202024-02-16 3:59PM EST6.326.000.000.000.00-200.00%
F240223C000065002024-01-16 10:37AM EST6.504.900.000.000.00--00.00%
F240223C000068202024-02-15 5:41PM EST6.824.25--+4.25---0.00%
F240223C000070002024-01-16 9:30AM EST7.004.250.000.000.00-100.00%
F240223C000078202024-01-29 3:18PM EST7.823.500.000.000.00--00.00%
F240223C000080002024-01-29 3:18PM EST8.003.500.000.000.00-200.00%
F240223C000088202024-02-22 3:18PM EST8.823.300.000.000.00-1200.00%
F240223C000090002024-02-13 1:50PM EST9.003.650.000.000.00-100.00%
F240223C000093202024-02-21 9:32AM EST9.322.760.000.000.00-100.00%
F240223C000095002024-02-14 1:55PM EST9.503.050.000.000.00-1020.00%
F240223C000098202024-02-22 2:15PM EST9.822.280.000.000.00-200.00%
F240223C000100002024-02-14 1:55PM EST10.002.600.000.000.00-47140.00%
F240223C000103202024-02-21 11:10AM EST10.321.850.000.000.00-100.00%
F240223C000105002024-02-14 3:25PM EST10.502.140.000.000.00-91150.00%
F240223C000108202024-02-22 3:20PM EST10.821.300.000.000.00-1000.00%
F240223C000110002024-02-14 3:56PM EST11.001.540.000.000.00-2,842690.00%
F240223C000113202024-02-22 2:42PM EST11.320.810.000.000.00-10400.00%
F240223C000115002024-02-14 3:57PM EST11.501.040.000.000.00-7,5771140.00%
F240223C000118202024-02-22 3:55PM EST11.820.330.000.000.00-1,13800.00%
F240223C000120002024-02-14 3:59PM EST12.000.530.000.000.00-1,0761,5000.00%
F240223C000123202024-02-22 3:59PM EST12.320.020.000.000.00-6,265012.50%
F240223C000125002024-02-14 3:59PM EST12.500.190.000.000.00-4,1198,58725.00%
F240223C000128202024-02-22 3:57PM EST12.820.010.000.000.00-734025.00%
F240223C000130002024-02-14 3:57PM EST13.000.050.000.000.00-4,77512,58250.00%
F240223C000133202024-02-22 2:53PM EST13.320.010.000.000.00-114050.00%
F240223C000135002024-02-14 3:52PM EST13.500.030.000.000.00-2,2746,80550.00%
F240223C000138202024-02-21 10:12AM EST13.820.010.000.000.00-1050.00%
F240223C000140002024-02-14 2:57PM EST14.000.010.000.000.00-771,53650.00%
F240223C000143202024-02-22 3:59PM EST14.320.010.000.000.00-1050.00%
F240223C000145002024-02-14 1:16PM EST14.500.010.000.000.00-91,56050.00%
F240223C000148202024-02-16 1:12PM EST14.820.010.000.000.00-2050.00%
F240223C000150002024-02-13 9:43AM EST15.000.010.000.000.00-265050.00%
F240223C000153202024-02-12 11:56AM EST15.320.010.000.000.00--050.00%
F240223C000155002024-02-12 11:56AM EST15.500.010.000.000.00-111550.00%
F240223C000158202024-02-07 9:32AM EST15.820.020.000.000.00--050.00%
F240223C000160002024-02-07 9:32AM EST16.000.020.000.000.00--17050.00%
F240223C000163202024-02-12 10:21AM EST16.320.010.000.000.00--050.00%
F240223C000165002024-02-12 10:21AM EST16.500.010.000.000.00-10040450.00%
F240223C000168202024-02-09 1:30PM EST16.820.010.000.000.00--050.00%
F240223C000170002024-02-09 1:30PM EST17.000.010.000.000.00-1650.00%
F240223C000173202024-02-22 3:59PM EST17.320.030.000.000.00-1050.00%
F240223C000175002024-02-12 11:58AM EST17.500.010.000.000.00-2350.00%
F240223C000178202024-02-14 3:38PM EST17.820.010.000.000.00--050.00%
F240223C000180002024-02-14 3:38PM EST18.000.010.000.000.00-2250.00%
F240223C000188202024-02-22 1:14PM EST18.820.010.000.000.00-1050.00%
F240223C000190002024-01-08 9:48AM EST19.000.010.000.010.00-84337.50%
F240223C000198202024-02-22 1:16PM EST19.820.010.000.000.00-3050.00%
F240223C000200002024-02-07 9:32AM EST20.000.010.000.000.00-1750.00%
Ponepor23 de febrero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240223P000048202024-01-25 3:04PM EST4.820.010.000.000.00--050.00%
F240223P000050002024-01-25 3:04PM EST5.000.010.000.000.00--1050.00%
F240223P000058202024-01-22 11:58AM EST5.820.010.000.010.00--5550.00%
F240223P000060002024-01-22 11:58AM EST6.000.010.000.000.00--550.00%
F240223P000063202024-02-15 5:41PM EST6.320.03--+0.03---0.00%
F240223P000065002024-01-09 12:15PM EST6.500.030.000.010.00--6475.00%
F240223P000068202024-01-19 1:14PM EST6.820.01-0.000.00---50.00%
F240223P000070002024-01-19 1:14PM EST7.000.010.000.000.00-2750.00%
F240223P000073202024-02-22 3:59PM EST7.320.03-0.000.00-1050.00%
F240223P000075002024-01-11 12:22PM EST7.500.010.000.010.00-11375.00%
F240223P000078202024-02-06 11:05AM EST7.820.010.000.000.00--050.00%
F240223P000080002024-02-06 11:05AM EST8.000.010.000.000.00-1250.00%
F240223P000083202024-02-06 9:30AM EST8.320.010.000.000.00--050.00%
F240223P000085002024-02-06 9:30AM EST8.500.010.000.000.00-10031650.00%
F240223P000088202024-02-22 1:33PM EST8.820.010.000.000.00-1050.00%
F240223P000090002024-02-07 11:23AM EST9.000.010.000.000.00-327450.00%
F240223P000093202024-02-15 11:05AM EST9.320.010.000.000.00--050.00%
F240223P000095002024-02-09 9:54AM EST9.500.010.000.000.00-146350.00%
F240223P000098202024-02-22 3:59PM EST9.820.120.000.000.00-7050.00%
F240223P000100002024-02-14 10:35AM EST10.000.010.000.000.00-258850.00%
F240223P000103202024-02-22 10:39AM EST10.320.010.000.000.00-13050.00%
F240223P000105002024-02-14 1:38PM EST10.500.010.000.000.00-11,42450.00%
F240223P000108202024-02-22 2:27PM EST10.820.010.000.000.00-3050.00%
F240223P000110002024-02-14 2:33PM EST11.000.020.000.000.00-7382,42350.00%
F240223P000113202024-02-22 3:11PM EST11.320.010.000.000.00-6050.00%
F240223P000115002024-02-14 3:54PM EST11.500.030.000.000.00-4473,36125.00%
F240223P000118202024-02-22 3:58PM EST11.820.020.000.000.00-1,588012.50%
F240223P000120002024-02-14 3:59PM EST12.000.090.000.000.00-4,8913,3886.25%
F240223P000123202024-02-22 3:59PM EST12.320.210.000.000.00-1,32100.00%
F240223P000125002024-02-14 3:59PM EST12.500.270.000.000.00-1,1952,1720.00%
F240223P000128202024-02-22 3:54PM EST12.820.700.000.000.00-33400.00%
F240223P000130002024-02-14 3:58PM EST13.000.640.000.000.00-4559680.00%
F240223P000133202024-02-22 9:41AM EST13.321.000.000.000.00-100.00%
F240223P000135002024-02-14 3:09PM EST13.501.040.000.000.00-142750.00%
F240223P000138202024-02-21 12:48PM EST13.821.700.000.000.00-1200.00%
F240223P000140002024-02-14 3:14PM EST14.001.500.000.000.00-7230.00%
F240223P000143202024-02-16 1:21PM EST14.321.990.000.000.00-100.00%
F240223P000145002024-02-13 9:54AM EST14.502.000.000.000.00-9540.00%
F240223P000148202024-02-21 3:43PM EST14.822.690.000.000.00-200.00%
F240223P000150002024-02-02 10:01AM EST15.003.090.000.000.00-9180.00%
F240223P000153202024-02-21 10:42AM EST15.323.120.000.000.00-300.00%
F240223P000155002024-02-14 1:17PM EST15.503.080.000.000.00-5220.00%
F240223P000158202024-02-22 10:07AM EST15.823.600.000.000.00-100.00%
F240223P000160002024-02-13 10:40AM EST16.003.650.000.000.00-5380.00%
F240223P000163202024-01-29 9:48AM EST16.325.150.000.000.00--00.00%
F240223P000165002024-01-29 9:48AM EST16.505.150.000.000.00-1930.00%
F240223P000168202024-02-20 9:51AM EST16.824.700.000.000.00-100.00%
F240223P000170002024-01-18 11:36AM EST17.006.000.000.000.00-1130.00%
F240223P000173202024-02-07 10:15AM EST17.325.250.000.000.00--00.00%
F240223P000175002024-02-07 10:15AM EST17.505.250.000.000.00-110.00%
F240223P000178202024-02-13 12:35PM EST17.825.500.000.000.00--00.00%
F240223P000180002024-02-13 12:35PM EST18.005.500.000.000.00-170.00%
F240223P000188202024-02-07 10:15AM EST18.826.750.000.000.00--00.00%
F240223P000190002024-02-07 10:15AM EST19.006.750.000.000.00-1360.00%
F240223P000198202024-02-07 9:44AM EST19.827.450.000.000.00--00.00%
F240223P000200002024-02-07 9:44AM EST20.007.450.000.000.00-27390.00%