Mercados españoles cerrados en 7 hrs 54 min

Ford Motor Company (F)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,61-0,43 (-3,30%)
Al cierre: 04:00PM EDT
12,61 0,00 (0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
F240419C000028202024-03-18 12:09AM EDT2.828.70--0.00---0.00%
F240419C000030002024-01-11 4:59PM EDT3.008.709.4010.650.00--11,062.50%
F240419C000038202024-02-07 3:22PM EDT3.828.707.509.650.00--01,162.50%
F240419C000040002024-02-07 3:22PM EDT4.008.700.000.000.00-300.00%
F240419C000048202024-03-19 3:55PM EDT4.828.000.000.000.00-300.00%
F240419C000058202024-02-27 12:36PM EDT5.826.786.408.700.00-57759.38%
F240419C000060002024-02-12 1:42PM EDT6.006.980.000.000.00-550.00%
F240419C000068202024-03-21 9:31AM EDT6.825.950.000.000.00-100.00%
F240419C000070002024-02-14 4:52PM EDT7.005.500.000.000.00-110.00%
F240419C000078202024-04-12 2:23PM EDT7.824.770.000.000.00-100.00%
F240419C000080002024-02-12 2:47PM EDT8.005.180.000.000.00-110.00%
F240419C000088202024-04-12 12:06PM EDT8.823.900.000.000.00-400.00%
F240419C000090002024-02-12 11:33AM EDT9.004.000.000.000.00-100.00%
F240419C000098202024-04-12 3:06PM EDT9.822.810.000.000.00-300.00%
F240419C000100002024-02-14 3:05PM EDT10.002.600.000.000.00-124200.00%
F240419C000108202024-04-12 1:04PM EDT10.821.810.000.000.00-2000.00%
F240419C000110002024-02-14 4:59PM EDT11.001.670.000.000.00-2861,0910.00%
F240419C000118202024-04-12 3:59PM EDT11.820.830.000.000.00-59500.00%
F240419C000120002024-02-14 4:59PM EDT12.000.890.000.000.00-79614,3250.00%
F240419C000128202024-04-12 3:59PM EDT12.820.130.000.000.00-10,56206.25%
F240419C000130002024-02-14 4:57PM EDT13.000.410.000.000.00-4,19616,8966.25%
F240419C000138202024-04-12 3:58PM EDT13.820.020.000.000.00-5,992025.00%
F240419C000140002024-02-14 4:51PM EDT14.000.160.000.000.00-39213,76725.00%
F240419C000148202024-04-12 1:59PM EDT14.820.010.000.000.00-161050.00%
F240419C000150002024-02-14 3:41PM EDT15.000.080.000.000.00-14913,75750.00%
F240419C000158202024-04-12 9:32AM EDT15.820.010.000.000.00-10050.00%
F240419C000160002024-02-14 1:46PM EDT16.000.040.000.000.00-394250.00%
F240419C000168202024-04-04 12:39PM EDT16.820.010.000.000.00-16050.00%
F240419C000170002024-02-14 10:30AM EDT17.000.020.000.000.00-205450.00%
F240419C000178202024-04-04 11:03AM EDT17.820.010.000.000.00-1,000050.00%
F240419C000180002024-02-07 10:44AM EDT18.000.020.000.000.00-317850.00%
F240419C000185002024-04-08 9:56AM EDT18.500.030.000.000.00--050.00%
F240419C000188202024-03-28 11:03AM EDT18.820.010.000.000.00-3050.00%
F240419C000190002024-02-14 2:45PM EDT19.000.010.000.000.00-1116550.00%
F240419C000198202024-04-09 2:52PM EDT19.820.010.000.000.00-1050.00%
F240419C000200002024-02-08 2:49PM EDT20.000.020.000.000.00-61950.00%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
F240419P000038202024-02-26 12:51PM EDT3.820.010.000.000.00-1150.00%
F240419P000058202024-03-20 3:21PM EDT5.820.010.000.000.00-1050.00%
F240419P000060002024-02-09 11:17AM EDT6.000.010.000.000.00-6750.00%
F240419P000068202024-03-01 3:48PM EDT6.820.010.000.010.00-229212.50%
F240419P000070002024-02-13 4:20PM EDT7.000.020.000.000.00-102650.00%
F240419P000078202024-04-10 9:49AM EDT7.820.010.000.000.00-1050.00%
F240419P000080002024-02-07 4:32PM EDT8.000.020.000.000.00-22250.00%
F240419P000088202024-04-11 2:43PM EDT8.820.010.000.000.00-3050.00%
F240419P000090002024-02-13 4:15PM EDT9.000.040.000.000.00-1233550.00%
F240419P000098202024-04-08 12:34PM EDT9.820.010.000.000.00-101050.00%
F240419P000100002024-02-14 4:25PM EDT10.000.060.000.000.00-2254,67250.00%
F240419P000108202024-04-12 3:22PM EDT10.820.010.000.000.00-320050.00%
F240419P000110002024-02-14 4:49PM EDT11.000.140.000.000.00-10512,93025.00%
F240419P000118202024-04-12 3:59PM EDT11.820.030.000.000.00-9,054012.50%
F240419P000120002024-02-14 4:53PM EDT12.000.400.000.000.00-1,08626,19212.50%
F240419P000128202024-04-12 3:59PM EDT12.820.350.000.000.00-6,50100.00%
F240419P000130002024-02-14 12:01PM EDT13.000.870.000.000.00-31,5570.00%
F240419P000138202024-04-12 3:49PM EDT13.821.200.000.000.00-47100.00%
F240419P000140002024-02-14 10:30AM EDT14.001.850.000.000.00-1620.00%
F240419P000148202024-04-12 3:37PM EDT14.822.300.000.000.00-5700.00%
F240419P000150002024-02-13 12:08PM EDT15.002.580.000.000.00-1170.00%
F240419P000158202024-04-12 3:44PM EDT15.823.250.000.000.00-600.00%
F240419P000160002024-02-07 10:35AM EDT16.003.280.000.000.00--100.00%
F240419P000168202024-04-12 2:34PM EDT16.824.290.000.000.00-500.00%
F240419P000170002024-02-07 2:18PM EDT17.004.150.000.000.00--10.00%
F240419P000178202024-04-12 9:45AM EDT17.824.950.000.000.00-100.00%
F240419P000180002024-01-26 4:08PM EDT18.006.720.000.000.00-110.00%
F240419P000185002024-04-12 12:18PM EDT18.505.800.000.000.00-300.00%
F240419P000188202024-02-01 11:00AM EDT18.827.356.058.050.00--0413.67%
F240419P000190002024-02-01 11:00AM EDT19.007.350.000.000.00--10.00%
F240419P000198202024-02-20 11:28AM EDT19.827.656.558.100.00-10246.88%
F240419P000200002024-01-29 3:15PM EDT20.008.650.000.000.00--2510.00%