U.S. markets closed

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.14+0.08 (+0.66%)
Al cierre: 04:00PM EDT
12.10 -0.04 (-0.29%)
Fuera de horario: 06:54PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:14.82
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240419C000148202024-04-19 2:24PM EDT2024-04-190.010.000.010.00-1622,111168.75%
F240517C000148202024-04-19 3:57PM EDT2024-05-170.040.030.040.00-27140,64944.53%
F240621C000148202024-04-19 3:48PM EDT2024-06-210.080.080.090.00-9452,01036.33%
F240719C000148202024-04-19 3:51PM EDT2024-07-190.140.130.15+0.01+7.69%2616,24934.96%
F240920C000148202024-04-19 3:44PM EDT2024-09-200.270.280.300.00-16911,89134.08%
F241220C000148202024-04-19 3:39PM EDT2024-12-200.490.480.50+0.03+6.52%1867,18633.45%
F250117C000148202024-04-19 3:53PM EDT2025-01-170.570.550.58+0.05+9.62%9048,72433.89%
F250620C000148202024-04-19 10:18AM EDT2025-06-200.840.850.89-0.01-1.18%46,34933.64%
F251219C000148202024-04-19 3:21PM EDT2025-12-191.161.111.34+0.04+3.57%108,49235.67%
F260116C000148202024-04-19 3:46PM EDT2026-01-161.151.151.20-0.03-2.54%2315,24532.62%
F261218C000148202024-04-19 3:39PM EDT2026-12-181.621.502.00+0.04+2.53%42,05236.62%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F240419P000148202024-04-18 10:06AM EDT2024-04-192.781.663.050.00-132460.94%
F240517P000148202024-04-19 3:38PM EDT2024-05-172.622.514.20+0.52+24.76%31,879112.11%
F240621P000148202024-04-16 9:43AM EDT2024-06-212.952.653.250.00-20011,11451.07%
F240719P000148202024-04-19 12:32PM EDT2024-07-192.921.903.20-0.02-0.68%2049955.66%
F240920P000148202024-04-11 10:21AM EDT2024-09-203.052.843.30+0.80+35.56%11,84346.58%
F241220P000148202024-04-16 9:47AM EDT2024-12-203.283.104.000.00-1073555.66%
F250117P000148202024-04-16 3:15PM EDT2025-01-173.153.104.600.00-115,42267.19%
F250620P000148202024-04-09 2:40PM EDT2025-06-202.613.153.750.00-11,06737.31%
F251219P000148202024-04-19 2:39PM EDT2025-12-193.703.604.750.00-121,50147.46%
F260116P000148202024-04-19 3:19PM EDT2026-01-163.673.454.75+0.18+5.16%109,64146.39%
F261218P000148202024-04-17 11:39AM EDT2026-12-184.053.754.400.00-62833.13%