Mercados españoles cerrados en 3 hrs 44 min

Ford Motor Company (F)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,06+0,62 (+4,98%)
Al cierre: 04:00PM EDT
13,02 -0,04 (-0,31%)
Antes de la apertura: 08:45AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
F251219C000028202024-03-22 2:28PM EDT2.829.100.000.000.00-10540.00%
F251219C000030002024-02-14 4:17PM EDT3.009.850.000.000.00-350650.00%
F251219C000048202024-03-20 2:40PM EDT4.827.950.000.000.00-111800.00%
F251219C000050002024-02-12 11:48AM EDT5.007.920.000.000.00-101960.00%
F251219C000078202024-03-27 1:17PM EDT7.825.300.000.000.00-23,6930.00%
F251219C000080002024-02-14 4:57PM EDT8.004.750.000.000.00-43,8140.00%
F251219C000098202024-03-27 3:44PM EDT9.823.900.000.000.00-363,9060.00%
F251219C000100002024-02-14 3:42PM EDT10.003.300.000.000.00-34,1570.00%
F251219C000118202024-03-27 3:52PM EDT11.822.650.000.000.00-193,3190.00%
F251219C000120002024-02-14 3:48PM EDT12.002.310.000.000.00-403,8100.00%
F251219C000148202024-03-27 3:51PM EDT14.821.350.000.000.00-2517,9843.13%
F251219C000150002024-02-14 4:53PM EDT15.001.230.000.000.00-3056,0013.13%
F251219C000168202024-03-27 3:26PM EDT16.820.910.000.000.00-204,0736.25%
F251219C000170002024-02-14 2:36PM EDT17.000.790.000.000.00-24,1256.25%
F251219C000198202024-03-27 3:33PM EDT19.820.470.000.000.00-87,5096.25%
F251219C000200002024-02-14 4:56PM EDT20.000.420.000.000.00-727,4576.25%
F251219C000218202024-03-25 10:17AM EDT21.820.270.000.000.00-5110,48912.50%
F251219C000220002024-02-14 11:21AM EDT22.000.300.000.000.00-1410,88012.50%
F251219C000248202024-03-27 3:51PM EDT24.820.170.000.000.00-1019,49512.50%
F251219C000250002024-02-12 2:25PM EDT25.000.220.000.000.00-179,63912.50%
F251219C000298202024-03-27 3:51PM EDT29.820.090.000.000.00-5,00711,59712.50%
F251219C000300002024-02-14 11:16AM EDT30.000.100.000.000.00-210,34912.50%
Opciones de ventapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
F251219P000028202024-03-27 10:12AM EDT2.820.060.000.000.00-165425.00%
F251219P000030002024-02-13 3:55PM EDT3.000.090.000.000.00-2163125.00%
F251219P000048202024-03-20 2:22PM EDT4.820.150.000.000.00-1021,78325.00%
F251219P000050002024-02-14 4:30PM EDT5.000.160.000.000.00-121,78212.50%
F251219P000078202024-03-19 9:36AM EDT7.820.440.000.000.00-192,73112.50%
F251219P000080002024-02-12 10:51AM EDT8.000.530.000.000.00-22,22512.50%
F251219P000098202024-03-27 11:15AM EDT9.820.840.000.000.00-227,2636.25%
F251219P000100002024-02-13 2:14PM EDT10.001.050.000.000.00-1528,7976.25%
F251219P000118202024-03-27 3:40PM EDT11.821.500.000.000.00-1,40939,0961.56%
F251219P000120002024-02-13 12:22PM EDT12.001.830.000.000.00-10134,7721.56%
F251219P000148202024-03-26 10:01AM EDT14.823.250.000.000.00-439280.00%
F251219P000150002024-02-13 11:00AM EDT15.003.600.000.000.00-88410.00%
F251219P000168202024-03-25 10:00AM EDT16.824.550.000.000.00-13840.00%
F251219P000170002024-02-07 10:38AM EDT17.005.000.000.000.00-12260.00%
F251219P000198202024-03-15 9:55AM EDT19.827.720.000.000.00-540.00%
F251219P000200002023-12-12 4:51PM EDT20.008.908.5510.500.00-2264.55%
F251219P000218202024-03-18 12:09AM EDT21.8212.13--0.00---0.00%
F251219P000220002023-11-09 2:51PM EDT22.0012.1310.1011.400.00-3057.81%
F251219P000248202024-03-18 12:09AM EDT24.8214.75--0.00---0.00%
F251219P000250002023-11-21 3:15PM EDT25.0014.7510.8013.650.00-1062.21%
F251219P000298202024-03-18 12:09AM EDT29.8218.55--0.00---0.00%
F251219P000300002024-01-16 2:28PM EDT30.0018.550.000.000.00-300.00%