Mercados españoles cerrados

Ford Motor Company (F)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,78+0,07 (+0,51%)
Al cierre: 4:02PM EDT
13,73 -0,05 (-0,36%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
F211001C000005002021-09-20 10:10AM EDT0.5012.4513.2513.400.00-34351,300.00%
F211001C000010002021-09-20 9:32AM EDT1.0012.1512.7512.850.00-14875.00%
F211001C000020002021-09-21 1:26PM EDT2.0010.8011.7511.950.00-11768.75%
F211001C000040002021-09-20 12:14AM EDT4.009.509.759.850.00--12406.25%
F211001C000045002021-09-20 12:14AM EDT4.508.259.259.350.00--1368.75%
F211001C000050002021-09-23 2:35PM EDT5.008.698.758.850.00-176337.50%
F211001C000055002021-09-17 2:15PM EDT5.508.008.258.350.00-22306.25%
F211001C000070002021-09-21 3:50PM EDT7.005.806.756.850.00-316231.25%
F211001C000080002021-09-24 11:27AM EDT8.005.865.755.85+1.06+22.08%589190.63%
F211001C000090002021-09-23 9:54AM EDT9.004.504.754.850.00-122153.13%
F211001C000095002021-09-24 11:04AM EDT9.504.404.254.35+1.05+31.34%306137.50%
F211001C000100002021-09-24 2:12PM EDT10.003.813.753.85+0.31+8.86%26151120.31%
F211001C000105002021-09-24 10:19AM EDT10.503.353.253.35+0.16+5.02%228104.69%
F211001C000110002021-09-24 10:03AM EDT11.002.892.772.87+0.18+6.64%335101.56%
F211001C000115002021-09-24 1:36PM EDT11.502.402.272.34+0.19+8.60%95876.56%
F211001C000120002021-09-24 3:59PM EDT12.001.791.771.87+0.06+3.47%681,44768.75%
F211001C000125002021-09-24 3:56PM EDT12.501.301.281.33+0.06+4.84%3002,63455.86%
F211001C000130002021-09-24 3:59PM EDT13.000.840.800.83+0.07+9.09%1,7459,59438.67%
F211001C000135002021-09-24 3:59PM EDT13.500.430.390.43+0.02+4.88%6,88818,97335.55%
F211001C000140002021-09-24 3:59PM EDT14.000.140.140.15-0.01-6.67%74,49654,76631.84%
F211001C000145002021-09-24 3:59PM EDT14.500.060.050.060.00-4,6854,78136.72%
F211001C000150002021-09-24 3:59PM EDT15.000.030.020.030.00-1,23810,02642.97%
F211001C000155002021-09-24 3:58PM EDT15.500.020.010.020.00-2391,49250.78%
F211001C000160002021-09-24 3:54PM EDT16.000.010.000.010.00-1,66762250.00%
F211001C000165002021-09-24 11:03AM EDT16.500.010.000.010.00-140556.25%
F211001C000170002021-09-22 2:12PM EDT17.000.010.000.010.00-2379165.63%
F211001C000175002021-09-20 9:32AM EDT17.500.010.000.010.00-156375.00%
F211001C000180002021-09-17 3:31PM EDT18.000.010.000.010.00-120781.25%
F211001C000185002021-08-30 11:03AM EDT18.500.010.000.010.00-10120587.50%
F211001C000190002021-08-25 5:32PM EDT19.000.030.000.010.00--10093.75%
F211001C000200002021-09-21 10:48AM EDT20.000.020.000.010.00-220106.25%
F211001C000240002021-09-09 10:58AM EDT24.000.010.000.010.00--1150.00%
F211001C000260002021-09-24 3:44PM EDT26.000.01-0.01-0.01-50.00%11184.38%
Ventaspara1 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
F211001P000060002021-09-09 2:27PM EDT6.000.010.000.040.00-1010281.25%
F211001P000070002021-08-20 3:58PM EDT7.000.040.000.040.00-22231.25%
F211001P000080002021-09-20 10:19AM EDT8.000.010.000.030.00-13181.25%
F211001P000085002021-08-23 11:01AM EDT8.500.030.000.030.00-20081165.63%
F211001P000090002021-08-26 10:20AM EDT9.000.050.000.010.00-2062125.00%
F211001P000095002021-09-22 10:39AM EDT9.500.010.000.010.00-11102112.50%
F211001P000100002021-09-24 12:12PM EDT10.000.010.000.010.00-231796.88%
F211001P000105002021-09-24 12:22PM EDT10.500.010.000.010.00-41,73584.38%
F211001P000110002021-09-24 3:34PM EDT11.000.010.000.020.00-2171,97878.13%
F211001P000115002021-09-24 3:56PM EDT11.500.010.010.02-0.01-50.00%89913,66070.31%
F211001P000120002021-09-24 3:55PM EDT12.000.020.010.020.00-7603,97656.25%
F211001P000125002021-09-24 3:44PM EDT12.500.020.010.02-0.02-50.00%1,6775,79044.53%
F211001P000130002021-09-24 3:59PM EDT13.000.050.040.05-0.04-44.44%14,09018,78738.67%
F211001P000135002021-09-24 3:59PM EDT13.500.130.120.13-0.08-38.10%19,03414,74632.42%
F211001P000140002021-09-24 3:59PM EDT14.000.370.360.37-0.10-21.28%6,5411,17131.84%
F211001P000145002021-09-24 3:58PM EDT14.500.760.750.78-0.11-12.64%33356736.72%
F211001P000150002021-09-24 3:57PM EDT15.001.241.211.27-0.06-4.62%1,52242249.22%
F211001P000155002021-09-24 2:34PM EDT15.501.691.701.76-1.15-40.49%17358.98%
F211001P000160002021-09-24 3:59PM EDT16.002.202.202.27-0.80-26.67%63157.81%
F211001P000165002021-09-24 12:01PM EDT16.502.662.692.84-0.14-5.00%1883.59%
F211001P000175002021-09-24 3:28PM EDT17.503.703.703.80-0.90-19.57%10296.09%
F211001P000180002021-09-20 12:14AM EDT18.004.454.154.300.00--281.25%