Mercados españoles abiertos en 6 hrs 3 min

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,09-0,14 (-1,14%)
Al cierre: 04:00PM EDT
12,11 +0,02 (+0,21%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
F240419C000028202024-04-16 3:38PM EDT2.829.308.609.70-0.05-0.53%36011,428.13%
F240419C000030002024-01-11 4:59PM EDT3.008.709.4010.650.00--11,850.00%
F240419C000038202024-04-16 3:27PM EDT3.828.358.109.15-0.35-4.02%60001,073.44%
F240419C000040002024-02-07 3:22PM EDT4.008.700.000.000.00-300.00%
F240419C000048202024-04-16 2:46PM EDT4.827.326.608.05-0.68-8.50%3303565.63%
F240419C000058202024-04-16 2:41PM EDT5.826.266.206.35-0.52-7.67%2457325.00%
F240419C000060002024-02-12 1:42PM EDT6.006.980.000.000.00-550.00%
F240419C000068202024-04-16 1:50PM EDT6.825.624.506.10-0.33-5.55%602331.25%
F240419C000070002024-02-14 4:52PM EDT7.005.500.000.000.00-110.00%
F240419C000078202024-04-12 2:23PM EDT7.824.773.754.350.00-113318.75%
F240419C000080002024-02-12 2:47PM EDT8.005.180.000.000.00-110.00%
F240419C000088202024-04-12 12:06PM EDT8.823.903.203.700.00-458304.69%
F240419C000090002024-02-12 11:33AM EDT9.004.000.000.000.00-100.00%
F240419C000098202024-04-16 10:44AM EDT9.822.272.152.38-0.27-10.63%4268193.75%
F240419C000100002024-02-14 3:05PM EDT10.002.600.000.000.00-124200.00%
F240419C000108202024-04-16 3:59PM EDT10.821.271.071.36-0.15-10.56%141,070115.63%
F240419C000110002024-02-14 4:59PM EDT11.001.670.000.000.00-2861,0910.00%
F240419C000118202024-04-16 3:58PM EDT11.820.350.330.37-0.17-32.69%1,06816,56648.05%
F240419C000120002024-02-14 4:59PM EDT12.000.890.000.000.00-79614,3250.00%
F240419C000128202024-04-16 3:57PM EDT12.820.020.010.02-0.02-50.00%2,89348,52146.88%
F240419C000130002024-02-14 4:57PM EDT13.000.410.000.000.00-4,19616,89625.00%
F240419C000138202024-04-16 3:54PM EDT13.820.010.000.010.00-14730,49268.75%
F240419C000140002024-02-14 4:51PM EDT14.000.160.000.000.00-39213,76750.00%
F240419C000148202024-04-16 3:57PM EDT14.820.010.000.010.00-4622,13996.88%
F240419C000150002024-02-14 3:41PM EDT15.000.080.000.000.00-14913,75750.00%
F240419C000158202024-04-12 9:32AM EDT15.820.010.000.010.00-102,314125.00%
F240419C000160002024-02-14 1:46PM EDT16.000.040.000.000.00-394250.00%
F240419C000168202024-04-04 12:39PM EDT16.820.010.000.010.00-16392150.00%
F240419C000170002024-02-14 10:30AM EDT17.000.020.000.000.00-205450.00%
F240419C000178202024-04-04 11:03AM EDT17.820.010.000.010.00-1,0001,197175.00%
F240419C000180002024-02-07 10:44AM EDT18.000.020.000.000.00-317850.00%
F240419C000185002024-04-08 9:56AM EDT18.500.030.000.070.00--1243.75%
F240419C000188202024-03-28 11:03AM EDT18.820.010.000.070.00-3192253.13%
F240419C000190002024-02-14 2:45PM EDT19.000.010.000.000.00-1116550.00%
F240419C000198202024-04-16 1:56PM EDT19.820.010.000.010.00-126212.50%
F240419C000200002024-02-08 2:49PM EDT20.000.020.000.000.00-61950.00%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
F240419P000038202024-02-26 12:51PM EDT3.820.010.000.000.00-1150.00%
F240419P000058202024-03-20 3:21PM EDT5.820.010.000.010.00-17325.00%
F240419P000060002024-02-09 11:17AM EDT6.000.010.000.000.00-6750.00%
F240419P000068202024-03-01 3:48PM EDT6.820.010.000.010.00-229262.50%
F240419P000070002024-02-13 4:20PM EDT7.000.020.000.000.00-102650.00%
F240419P000078202024-04-15 2:20PM EDT7.820.060.000.010.00-1123200.00%
F240419P000080002024-02-07 4:32PM EDT8.000.020.000.000.00-22250.00%
F240419P000088202024-04-11 2:43PM EDT8.820.010.000.010.00-3245150.00%
F240419P000090002024-02-13 4:15PM EDT9.000.040.000.000.00-1233550.00%
F240419P000098202024-04-08 12:34PM EDT9.820.010.000.010.00-1015,306106.25%
F240419P000100002024-02-14 4:25PM EDT10.000.060.000.000.00-2254,67250.00%
F240419P000108202024-04-16 12:41PM EDT10.820.010.000.010.00-1515,29659.38%
F240419P000110002024-02-14 4:49PM EDT11.000.140.000.000.00-10512,93025.00%
F240419P000118202024-04-16 3:59PM EDT11.820.060.060.07-0.01-14.29%5,38852,71639.84%
F240419P000120002024-02-14 4:53PM EDT12.000.400.000.000.00-1,08626,1923.13%
F240419P000128202024-04-16 3:58PM EDT12.820.730.680.79+0.15+25.86%88533,33864.06%
F240419P000130002024-02-14 12:01PM EDT13.000.870.000.000.00-31,5570.00%
F240419P000138202024-04-16 3:40PM EDT13.821.651.641.75-0.01-0.60%151,68687.50%
F240419P000140002024-02-14 10:30AM EDT14.001.850.000.000.00-1620.00%
F240419P000148202024-04-16 2:05PM EDT14.822.712.502.99+0.26+10.61%64117.19%
F240419P000150002024-02-13 12:08PM EDT15.002.580.000.000.00-1170.00%
F240419P000158202024-04-16 3:21PM EDT15.823.703.554.05+0.45+13.85%65196.09%
F240419P000160002024-02-07 10:35AM EDT16.003.280.000.000.00--100.00%
F240419P000168202024-04-16 3:55PM EDT16.824.604.605.05+0.02+0.44%1314245.31%
F240419P000170002024-02-07 2:18PM EDT17.004.150.000.000.00--10.00%
F240419P000178202024-04-12 9:45AM EDT17.824.955.456.800.00-10403.91%
F240419P000180002024-01-26 4:08PM EDT18.006.720.000.000.00-110.00%
F240419P000185002024-04-12 12:18PM EDT18.505.806.106.650.00-30369.53%
F240419P000188202024-02-01 11:00AM EDT18.827.356.058.050.00--0410.94%
F240419P000190002024-02-01 11:00AM EDT19.007.350.000.000.00--10.00%
F240419P000198202024-04-16 2:05PM EDT19.827.707.658.05+0.05+0.65%40346.88%
F240419P000200002024-01-29 3:15PM EDT20.008.650.000.000.00--2510.00%