Mercados españoles cerrados en 1 hr 24 mins

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,71-0,41 (-2,90%)
A partir del 10:06AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de diciembre de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
F261218C000028202024-07-17 2:09PM EDT2.8211.809.1012.750.00-451150.00%
F261218C000030002024-02-14 2:55PM EDT3.009.250.000.000.00-15170.00%
F261218C000048202024-07-22 10:00AM EDT4.829.007.859.050.00-11,38344.92%
F261218C000050002024-02-09 1:30PM EDT5.007.650.000.000.00-23460.00%
F261218C000078202024-07-22 3:08PM EDT7.826.505.157.000.00-237151.12%
F261218C000080002024-02-14 12:49PM EDT8.005.000.000.000.00-41130.00%
F261218C000098202024-07-22 2:47PM EDT9.825.004.554.750.00-81,14632.18%
F261218C000100002024-02-14 1:25PM EDT10.003.900.000.000.00-15380.00%
F261218C000118202024-07-23 9:51AM EDT11.823.503.503.55-0.25-6.58%23,83431.89%
F261218C000120002024-02-14 1:59PM EDT12.002.850.000.000.00-28470.00%
F261218C000148202024-07-23 9:42AM EDT14.822.252.072.47-0.27-10.71%133,59034.28%
F261218C000150002024-02-14 4:54PM EDT15.001.660.000.000.00-1231,5361.56%
F261218C000168202024-07-22 2:52PM EDT16.821.811.461.720.00-64,38232.45%
F261218C000170002024-02-14 11:20AM EDT17.001.240.000.000.00-1,4721,9043.13%
F261218C000198202024-07-23 9:47AM EDT19.821.000.951.09-0.20-16.67%204,81632.28%
F261218C000200002024-02-14 12:04PM EDT20.000.750.000.000.00-13126.25%
F261218C000218202024-07-23 9:37AM EDT21.820.550.721.00-0.35-38.89%41,04634.99%
F261218C000220002024-02-14 4:45PM EDT22.000.550.000.000.00-282336.25%
F261218C000248202024-07-23 9:34AM EDT24.820.550.500.60-0.10-15.38%51,49533.64%
F261218C000250002024-02-12 1:53PM EDT25.000.520.000.000.00-13112.50%
Opciones de ventapara18 de diciembre de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
F261218P000028202024-07-19 11:39AM EDT2.820.150.060.160.00-455161.33%
F261218P000030002024-02-07 11:22AM EDT3.000.180.000.000.00-11725.00%
F261218P000048202024-07-23 9:44AM EDT4.820.240.030.25+0.01+4.35%726250.20%
F261218P000050002024-02-13 4:50PM EDT5.000.320.000.000.00-81312.50%
F261218P000078202024-07-22 3:30PM EDT7.820.560.430.620.00-628,50339.99%
F261218P000080002024-02-13 2:44PM EDT8.000.840.000.000.00-1154796.25%
F261218P000098202024-07-22 3:50PM EDT9.820.970.841.090.00-914,61336.28%
F261218P000100002024-02-14 1:33PM EDT10.001.500.000.000.00-101656.25%
F261218P000118202024-07-23 9:36AM EDT11.821.741.681.79+0.15+9.43%215,71533.72%
F261218P000120002024-02-13 1:44PM EDT12.002.030.000.000.00-156383.13%
F261218P000148202024-07-22 1:00PM EDT14.823.051.784.750.00-215448.39%
F261218P000150002024-02-08 1:06PM EDT15.003.900.000.000.00-5160.00%
F261218P000168202024-07-18 10:00AM EDT16.823.904.405.350.00-77538.65%
F261218P000170002024-02-12 11:24AM EDT17.005.450.000.000.00-1240.00%
F261218P000198202024-07-22 3:47PM EDT19.826.515.657.750.00-211739.33%
F261218P000200002024-02-07 10:35AM EDT20.007.570.000.000.00-150.00%
F261218P000218202024-07-22 3:47PM EDT21.828.138.109.000.00-296733.50%
F261218P000220002024-02-12 4:24PM EDT22.009.150.000.000.00-30460.00%
F261218P000248202024-06-27 10:24AM EDT24.8212.709.3012.700.00-1148.00%