Mercado fechado

Ford Motor Company (F)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
13,28+0,22 (+1,68%)
No fechamento: 04:00PM EDT
13,26 -0,02 (-0,15%)
Pós-fechamento: 08:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
F240405C000070002024-03-14 9:56AM EDT7.005.305.256.850.00-55453.91%
F240405C000075002024-03-25 11:50AM EDT7.505.354.755.850.00-114233.59%
F240405C000090002024-03-28 1:02PM EDT9.004.183.254.75+0.27+6.91%514292.58%
F240405C000095002024-03-25 1:07PM EDT9.503.402.964.450.00-22305.86%
F240405C000100002024-03-28 9:34AM EDT10.003.203.003.35+0.15+4.92%6101130.47%
F240405C000105002024-03-28 10:14AM EDT10.502.672.573.10-0.19-6.64%2611106.25%
F240405C000110002024-03-28 9:39AM EDT11.002.222.272.54+0.28+14.43%1110111.33%
F240405C000115002024-03-28 2:54PM EDT11.501.711.721.93+0.11+6.88%2120568.75%
F240405C000120002024-03-28 3:50PM EDT12.001.311.171.53+0.27+25.96%1441,17859.77%
F240405C000125002024-03-28 3:53PM EDT12.500.840.720.85+0.21+33.33%1,9696,74541.80%
F240405C000130002024-03-28 3:59PM EDT13.000.390.370.40+0.14+56.00%10,57520,03830.08%
F240405C000135002024-03-28 3:59PM EDT13.500.110.110.12+0.04+57.14%6,9166,11326.95%
F240405C000140002024-03-28 3:59PM EDT14.000.030.020.03+0.02+200.00%1,6171,54228.91%
F240405C000145002024-03-28 2:50PM EDT14.500.020.010.02+0.01+100.00%3131,67738.28%
F240405C000150002024-03-28 2:39PM EDT15.000.010.000.010.00-7264143.75%
F240405C000155002024-03-28 9:30AM EDT15.500.010.000.010.00-12553.13%
F240405C000160002024-03-28 3:45PM EDT16.000.010.000.010.00-1041156.25%
F240405C000165002024-03-07 2:11PM EDT16.500.010.000.400.00-12133.20%
F240405C000170002024-03-13 1:41PM EDT17.000.010.000.050.00-3490.63%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
F240405P000070002024-03-07 2:36PM EDT7.000.010.000.010.00--5175.00%
F240405P000085002024-03-05 4:21PM EDT8.500.010.000.010.00--1125.00%
F240405P000090002024-03-11 10:26AM EDT9.000.020.000.010.00--1112.50%
F240405P000095002024-03-15 11:11AM EDT9.500.010.000.010.00-415493.75%
F240405P000100002024-03-20 3:30PM EDT10.000.010.000.010.00-344581.25%
F240405P000105002024-03-27 9:32AM EDT10.500.010.000.010.00-547868.75%
F240405P000110002024-03-28 3:57PM EDT11.000.010.000.020.00-893864.06%
F240405P000115002024-03-28 3:58PM EDT11.500.010.010.02-0.01-50.00%42310,81954.69%
F240405P000120002024-03-28 3:53PM EDT12.000.020.010.02-0.01-33.33%1,3863,55943.75%
F240405P000125002024-03-28 3:57PM EDT12.500.030.030.04-0.03-50.00%1,8714,78635.16%
F240405P000130002024-03-28 3:59PM EDT13.000.090.090.10-0.09-50.00%4,8125,46827.34%
F240405P000135002024-03-28 3:52PM EDT13.500.310.310.34-0.19-38.00%1,63726926.95%
F240405P000140002024-03-28 3:59PM EDT14.000.730.720.74-0.25-25.51%65445825.78%
F240405P000145002024-03-27 3:39PM EDT14.501.520.971.410.00-5975.39%
F240405P000150002024-03-27 1:26PM EDT15.002.071.482.650.00-13116.80%
F240405P000155002024-03-28 10:53AM EDT15.502.281.992.45-0.22-8.80%2211112.89%
F240405P000160002024-03-27 2:52PM EDT16.003.022.522.930.00-5756.25%
F240405P000165002024-03-20 9:45AM EDT16.504.153.154.100.00--1171.09%
F240405P000170002024-03-25 10:18AM EDT17.004.153.654.700.00-11192.58%