Mercados españoles cerrados

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,73+0,28 (+2,29%)
A partir del 03:56PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
F240308C000048202024-02-29 2:16PM EST4.827.718.108.600.00--1748.44%
F240308C000058202024-03-04 10:47AM EST5.827.107.107.15+0.80+12.70%11503.13%
F240308C000083202024-02-26 3:34PM EST8.323.304.604.650.00-11306.25%
F240308C000085002024-02-07 12:54PM EST8.504.100.000.000.00-220.00%
F240308C000088202024-02-02 10:14AM EST8.823.082.934.600.00--0422.66%
F240308C000090002024-02-02 10:14AM EST9.003.080.000.000.00-200.00%
F240308C000093202024-02-14 1:55PM EST9.323.453.603.65+0.40+13.11%20242.19%
F240308C000095002024-02-14 1:55PM EST9.503.050.000.000.00-2100.00%
F240308C000098202024-03-04 10:03AM EST9.822.923.103.80+0.23+8.55%15303.91%
F240308C000100002024-02-14 1:55PM EST10.002.600.000.000.00-2010.00%
F240308C000103202024-03-04 10:28AM EST10.322.532.472.73+0.50+24.63%720175.00%
F240308C000105002024-02-14 1:55PM EST10.502.090.000.000.00-1520.00%
F240308C000108202024-03-04 10:31AM EST10.822.062.122.40+0.44+27.16%1667188.28%
F240308C000110002024-02-14 3:47PM EST11.001.620.000.000.00-26150.00%
F240308C000113202024-03-04 10:51AM EST11.321.661.631.77+0.53+46.90%33259142.97%
F240308C000115002024-02-14 3:50PM EST11.501.090.000.000.00-2351560.00%
F240308C000118202024-03-04 10:48AM EST11.821.151.131.17+0.49+74.24%142957101.56%
F240308C000120002024-02-14 3:52PM EST12.000.600.000.000.00-1554710.00%
F240308C000123202024-03-04 10:53AM EST12.320.680.660.69+0.42+161.54%2,32112,13474.61%
F240308C000125002024-02-14 3:59PM EST12.500.320.000.000.00-1,0122,4530.00%
F240308C000128202024-03-04 10:53AM EST12.820.260.260.27+0.20+333.33%6,75310,39651.17%
F240308C000130002024-02-14 3:59PM EST13.000.160.000.000.00-3573,5686.25%
F240308C000133202024-03-04 10:53AM EST13.320.060.060.07+0.04+200.00%5,1164,54243.75%
F240308C000135002024-02-14 3:30PM EST13.500.090.000.000.00-1651,38812.50%
F240308C000138202024-03-04 10:47AM EST13.820.020.010.02+0.01+100.00%5752,04446.09%
F240308C000140002024-02-14 3:33PM EST14.000.050.000.000.00-3801,34825.00%
F240308C000143202024-03-04 10:44AM EST14.320.010.000.010.00-27245653.13%
F240308C000145002024-02-14 3:33PM EST14.500.020.000.000.00-12024825.00%
F240308C000148202024-03-04 10:32AM EST14.820.010.000.010.00-139059.38%
F240308C000150002024-02-13 11:20AM EST15.000.020.000.000.00-124750.00%
F240308C000153202024-02-16 11:50AM EST15.320.010.000.010.00-3714068.75%
F240308C000155002024-02-14 1:49PM EST15.500.020.000.000.00-110550.00%
F240308C000158202024-02-16 11:45AM EST15.820.010.000.010.00-138781.25%
F240308C000160002024-02-12 10:08AM EST16.000.010.000.000.00-838850.00%
F240308C000163202024-02-12 10:55AM EST16.320.010.000.010.00--4890.63%
F240308C000165002024-02-12 10:55AM EST16.500.010.000.000.00-144850.00%
F240308C000188202024-02-13 9:46AM EST18.820.010.000.010.00--1131.25%
F240308C000190002024-02-13 9:46AM EST19.000.010.000.000.00--150.00%
Ventaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
F240308P000058202024-02-05 12:52PM EST5.820.050.000.010.00--5262.50%
F240308P000060002024-02-05 12:52PM EST6.000.050.000.000.00--550.00%
F240308P000078202024-02-06 3:33PM EST7.820.020.000.010.00--2175.00%
F240308P000080002024-02-06 3:33PM EST8.000.020.000.000.00--250.00%
F240308P000083202024-02-09 3:02PM EST8.320.010.000.010.00--300150.00%
F240308P000085002024-02-09 3:02PM EST8.500.010.000.000.00-30030050.00%
F240308P000088202024-02-28 12:30PM EST8.820.010.000.010.00-326131.25%
F240308P000090002024-02-13 10:01AM EST9.000.010.000.000.00-12750.00%
F240308P000093202024-02-22 1:25PM EST9.320.010.000.010.00-3304112.50%
F240308P000095002024-02-12 1:34PM EST9.500.010.000.000.00-21450.00%
F240308P000098202024-02-27 11:38AM EST9.820.010.000.010.00-448696.88%
F240308P000100002024-02-12 11:35AM EST10.000.010.000.000.00-2034250.00%
F240308P000103202024-03-04 10:32AM EST10.320.010.000.010.00-137781.25%
F240308P000105002024-02-13 9:37AM EST10.500.090.000.000.00-224950.00%
F240308P000108202024-03-01 3:55PM EST10.820.010.000.010.00-592465.63%
F240308P000110002024-02-14 2:22PM EST11.000.040.000.000.00-1671325.00%
F240308P000113202024-03-04 9:38AM EST11.320.010.000.010.00-551,67250.00%
F240308P000115002024-02-14 1:52PM EST11.500.070.000.000.00-21472725.00%
F240308P000118202024-03-04 10:54AM EST11.820.010.000.01-0.02-66.67%4135,35037.50%
F240308P000120002024-02-14 3:52PM EST12.000.180.000.000.00-872,39812.50%
F240308P000123202024-03-04 10:50AM EST12.320.020.020.03-0.10-83.33%4,0154,59426.95%
F240308P000125002024-02-14 3:59PM EST12.500.400.000.000.00-1587326.25%
F240308P000128202024-03-04 10:52AM EST12.820.120.110.13-0.30-71.43%1,56860913.48%
F240308P000130002024-02-14 3:54PM EST13.000.710.000.000.00-41060.00%
F240308P000133202024-03-04 10:54AM EST13.320.430.410.44-0.47-52.22%2451140.00%
F240308P000135002024-02-14 3:56PM EST13.501.150.000.000.00-8180.00%
F240308P000138202024-03-04 10:42AM EST13.820.910.860.89-0.47-34.06%2270.00%
F240308P000140002024-02-13 10:44AM EST14.001.650.000.000.00-570.00%
F240308P000143202024-03-04 10:18AM EST14.321.411.351.45-0.53-27.32%5120.00%
F240308P000145002024-02-14 12:05PM EST14.502.100.000.000.00-580.00%
F240308P000148202024-03-04 10:40AM EST14.821.901.851.89-0.60-24.00%2100.00%
F240308P000150002024-02-13 9:52AM EST15.002.500.000.000.00-8180.00%
F240308P000153202024-03-04 10:10AM EST15.322.591.772.40-0.56-17.78%470.00%
F240308P000155002024-02-07 10:22AM EST15.503.300.000.000.00--20.00%
F240308P000158202024-03-04 10:38AM EST15.822.872.852.91-0.48-14.33%1040.00%
F240308P000160002024-02-09 12:39PM EST16.003.490.000.000.00--10.00%
F240308P000168202024-02-21 2:29PM EST16.824.702.593.950.00-100.00%
F240308P000170002024-02-07 1:56PM EST17.004.650.000.000.00--10.00%
F240308P000198202024-03-01 10:12AM EST19.827.256.806.900.00-100.00%