Mercados españoles cerrados

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,80+0,09 (+0,73%)
A partir del 12:51PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
F240628C000050002024-06-14 12:17PM EDT5.006.656.806.950.00--10285.94%
F240628C000070002024-06-12 2:44PM EDT7.005.104.804.900.00-22171.88%
F240628C000080002024-06-13 10:46AM EDT8.003.933.803.900.00-22134.38%
F240628C000090002024-06-14 10:05AM EDT9.002.702.822.870.00-43097.66%
F240628C000095002024-06-07 9:48AM EDT9.502.552.312.370.00-22879.69%
F240628C000100002024-06-14 3:58PM EDT10.001.771.831.880.00-4969.14%
F240628C000105002024-06-17 10:54AM EDT10.501.331.361.38+0.08+6.40%51857.03%
F240628C000110002024-06-17 12:24PM EDT11.000.870.860.89+0.10+12.99%6222343.75%
F240628C000115002024-06-17 12:30PM EDT11.500.450.430.45+0.06+15.38%2301,05533.01%
F240628C000120002024-06-17 12:33PM EDT12.000.150.150.160.00-2,2557,34228.91%
F240628C000125002024-06-17 12:33PM EDT12.500.040.040.05-0.02-33.33%1,2079,64830.47%
F240628C000130002024-06-17 12:31PM EDT13.000.020.020.03-0.01-25.00%2565,74837.89%
F240628C000135002024-06-17 12:22PM EDT13.500.010.010.020.00-11984344.53%
F240628C000140002024-06-17 10:40AM EDT14.000.010.000.010.00-850948.44%
F240628C000145002024-06-13 11:42AM EDT14.500.010.000.010.00-123650.00%
F240628C000150002024-06-14 9:34AM EDT15.000.020.000.010.00-144056.25%
F240628C000155002024-05-28 10:19AM EDT15.500.010.000.010.00-1362.50%
F240628C000160002024-05-23 10:15AM EDT16.000.010.000.040.00--1685.94%
F240628C000165002024-05-20 10:37AM EDT16.500.010.000.070.00--1101.56%
F240628C000170002024-06-04 3:53PM EDT17.000.010.000.060.00-19106.25%
F240628C000180002024-06-13 11:53AM EDT18.000.070.000.040.00-11112.50%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
F240628P000050002024-06-10 11:36AM EDT5.000.010.000.010.00-2120187.50%
F240628P000085002024-06-10 10:31AM EDT8.500.020.000.020.00-41685.94%
F240628P000090002024-06-14 9:50AM EDT9.000.010.000.010.00-516165.63%
F240628P000095002024-06-14 2:02PM EDT9.500.020.000.020.00-15041759.38%
F240628P000100002024-06-17 12:06PM EDT10.000.010.000.020.00-151,12253.91%
F240628P000105002024-06-17 10:58AM EDT10.500.010.010.02-0.02-66.67%15,10240.63%
F240628P000110002024-06-17 12:03PM EDT11.000.040.030.04-0.01-20.00%3644232.81%
F240628P000115002024-06-17 12:18PM EDT11.500.090.090.10-0.08-47.06%1423,16125.78%
F240628P000120002024-06-17 12:33PM EDT12.000.310.300.32-0.10-24.39%6698,09123.44%
F240628P000125002024-06-17 12:14PM EDT12.500.730.690.72-0.08-9.88%312,28221.88%
F240628P000130002024-06-14 12:55PM EDT13.001.201.161.20-0.13-9.77%15800.00%
F240628P000135002024-06-14 12:53PM EDT13.501.841.651.700.00-2960.00%
F240628P000140002024-06-14 12:47PM EDT14.002.222.152.220.00-2051.56%
F240628P000145002024-06-13 2:40PM EDT14.502.532.652.710.00-66049550.00%
F240628P000150002024-06-11 10:43AM EDT15.002.733.153.200.00-100.00%
F240628P000155002024-05-15 9:47AM EDT15.504.350.000.000.00--20.00%