Mercados españoles cerrados

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,98-0,57 (-3,92%)
Al cierre: 04:01PM EDT
13,99 +0,01 (+0,07%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
F240920C000028202024-05-20 9:48AM EDT2.829.308.859.250.00-140.00%
F240920C000030002024-01-22 12:05PM EDT3.008.230.000.000.00-210.00%
F240920C000038202024-07-17 9:45AM EDT3.8210.579.8011.500.00-18276.95%
F240920C000040002024-01-22 11:50AM EDT4.007.220.000.000.00-100.00%
F240920C000048202024-06-24 10:14AM EDT4.827.368.8010.500.00-12230.66%
F240920C000050002024-02-07 10:32AM EDT5.007.700.000.000.00-1020.00%
F240920C000058202024-07-15 10:29AM EDT5.828.457.859.250.00-14181.05%
F240920C000068202024-07-02 9:37AM EDT6.826.136.157.850.00-1512186.33%
F240920C000070002024-02-08 10:44AM EDT7.005.650.000.000.00-240.00%
F240920C000078202024-07-08 10:39AM EDT7.826.305.257.25+1.10+21.15%14087.89%
F240920C000080002024-02-01 4:18PM EDT8.004.150.000.000.00-3700.00%
F240920C000088202024-07-12 1:09PM EDT8.824.854.607.000.00-1224129.88%
F240920C000090002024-02-13 3:45PM EDT9.003.640.000.000.00-10240.00%
F240920C000098202024-07-19 10:56AM EDT9.824.194.106.05-0.41-8.91%7651127.15%
F240920C000100002024-02-14 1:37PM EDT10.002.710.000.000.00-465200.00%
F240920C000108202024-07-19 11:23AM EDT10.823.402.834.35-0.41-10.76%21,20774.32%
F240920C000110002024-02-14 3:39PM EDT11.002.100.000.000.00-207280.00%
F240920C000118202024-07-19 1:30PM EDT11.822.322.202.50-0.54-18.88%10914,37551.56%
F240920C000120002024-02-14 4:59PM EDT12.001.470.000.000.00-2197,3440.00%
F240920C000128202024-07-19 3:31PM EDT12.821.491.411.53-0.44-22.80%42231,36537.11%
F240920C000130002024-02-14 4:57PM EDT13.000.990.000.000.00-6966,8360.00%
F240920C000138202024-07-19 3:49PM EDT13.820.870.800.83-0.37-29.84%88535,71132.42%
F240920C000140002024-02-14 4:57PM EDT14.000.640.000.000.00-743,5800.20%
F240920C000148202024-07-19 3:59PM EDT14.820.430.410.43-0.25-36.76%2,22927,56332.72%
F240920C000150002024-02-14 4:41PM EDT15.000.430.000.000.00-414,4226.25%
F240920C000158202024-07-19 3:44PM EDT15.820.220.180.21-0.12-35.29%39410,30133.40%
F240920C000160002024-02-14 4:35PM EDT16.000.260.000.000.00-1217636.25%
F240920C000168202024-07-19 2:32PM EDT16.820.100.080.12-0.05-33.33%243,81036.13%
F240920C000170002024-02-14 3:09PM EDT17.000.170.000.000.00-4197612.50%
F240920C000178202024-07-19 12:11PM EDT17.820.060.040.07-0.03-33.33%2501,69338.28%
F240920C000180002024-02-14 4:18PM EDT18.000.110.000.000.00-525412.50%
F240920C000188202024-07-19 2:20PM EDT18.820.020.010.04-0.03-60.00%2098540.23%
F240920C000190002024-02-12 3:52PM EDT19.000.110.000.000.00-621625.00%
F240920C000198202024-07-19 3:03PM EDT19.820.020.010.030.00-42,80943.36%
F240920C000200002024-07-17 10:17AM EDT20.000.020.000.050.00-819848.44%
F240920C000210002024-05-30 12:00PM EDT21.000.020.000.060.00-5555.27%
F240920C000220002024-06-03 2:51PM EDT22.000.010.000.040.00-4050.78%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
F240920P000028202024-04-25 9:44AM EDT2.820.010.000.020.00-1,5002,011159.38%
F240920P000038202024-03-13 2:57PM EDT3.820.010.000.020.00-66128.13%
F240920P000040002024-01-19 12:43PM EDT4.000.040.000.000.00-32050.00%
F240920P000048202024-04-22 1:36PM EDT4.820.020.000.750.00-2546212.50%
F240920P000050002024-02-12 12:14PM EDT5.000.020.000.000.00-4754650.00%
F240920P000058202024-03-12 2:11PM EDT5.820.040.020.040.00-5404103.91%
F240920P000060002024-02-06 11:24AM EDT6.000.070.000.000.00-18240250.00%
F240920P000068202024-07-10 10:11AM EDT6.820.020.010.040.00-1238884.38%
F240920P000070002024-02-12 1:06PM EDT7.000.070.000.000.00-756650.00%
F240920P000078202024-07-15 12:28PM EDT7.820.020.000.050.00-10010,36869.53%
F240920P000080002024-02-14 2:49PM EDT8.000.110.000.000.00-111,58825.00%
F240920P000088202024-07-19 11:34AM EDT8.820.020.000.040.00-3711,27554.69%
F240920P000090002024-02-14 4:57PM EDT9.000.190.000.000.00-5310,96425.00%
F240920P000098202024-07-19 1:20PM EDT9.820.040.010.04+0.01+33.33%327,36149.22%
F240920P000100002024-02-14 4:50PM EDT10.000.340.000.000.00-57021,52925.00%
F240920P000108202024-07-19 11:31AM EDT10.820.050.050.06+0.01+25.00%17929,07341.02%
F240920P000110002024-02-14 4:50PM EDT11.000.590.000.000.00-4,77910,09312.50%
F240920P000118202024-07-19 3:13PM EDT11.820.120.110.13+0.04+50.00%80766,69836.33%
F240920P000120002024-02-14 4:45PM EDT12.000.950.000.000.00-21514,74712.50%
F240920P000128202024-07-19 3:56PM EDT12.820.310.300.31+0.10+47.62%3,33014,92133.89%
F240920P000130002024-02-13 1:55PM EDT13.001.470.000.000.00-35,6136.25%
F240920P000138202024-07-19 3:57PM EDT13.820.700.660.70+0.26+59.09%1,61211,54333.79%
F240920P000140002024-02-08 3:25PM EDT14.001.980.000.000.00-1671760.00%
F240920P000148202024-07-19 3:55PM EDT14.821.281.201.47+0.31+31.96%9742,99641.70%
F240920P000150002024-02-12 2:27PM EDT15.002.540.000.000.00-9861,8310.00%
F240920P000158202024-07-19 3:42PM EDT15.822.101.982.25+0.45+27.27%51,28044.34%
F240920P000160002024-02-12 11:00AM EDT16.003.400.000.000.00-2857950.00%
F240920P000168202024-07-19 3:57PM EDT16.823.002.813.80+0.55+22.45%381,36557.81%
F240920P000170002024-02-13 10:49AM EDT17.004.600.000.000.00-3001,4440.00%
F240920P000178202024-07-19 3:46PM EDT17.823.902.585.00+0.55+16.42%658101.76%
F240920P000180002024-02-13 11:03AM EDT18.005.550.000.000.00-270.00%
F240920P000188202024-05-29 10:48AM EDT18.827.205.206.600.00-20106.45%
F240920P000198202024-06-13 3:13PM EDT19.827.845.706.150.00-1252.73%
F240920P000200002024-07-12 9:54AM EDT20.006.405.756.550.00-1158.98%