La bourse est fermée

Ford Motor Company (F)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
11,80-0,06 (-0,46 %)
À partir de 11:30AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
F240621C000001702024-06-17 12:10PM EDT0.1711.6211.4511.750.00-493,750.00%
F240621C000003502024-02-14 4:17PM EDT0.3512.200.000.000.00-157100.00%
F240621C000010002023-02-09 4:58PM EDT1.0012.450.000.000.00-3,593120.00%
F240621C000011702024-03-18 12:09AM EDT1.1711.00--0.00---0.00%
F240621C000013502023-12-28 11:08AM EDT1.3511.009.8510.150.00-110.00%
F240621C000020002023-02-08 1:14PM EDT2.0011.480.000.000.00-200.00%
F240621C000021702024-06-03 9:35AM EDT2.1710.159.459.900.00-22862.50%
F240621C000023502024-02-14 4:13PM EDT2.3510.200.000.000.00-6070.00%
F240621C000030002023-02-02 2:22PM EDT3.0011.500.000.000.00-170.00%
F240621C000031702024-06-17 1:03PM EDT3.178.658.458.900.00-6030675.00%
F240621C000033502024-02-14 4:13PM EDT3.359.000.000.000.00-9060.00%
F240621C000040002023-02-09 4:06PM EDT4.009.450.000.000.00-76180.00%
F240621C000041702024-06-17 1:02PM EDT4.177.627.507.850.00-60106540.63%
F240621C000043502024-02-14 4:17PM EDT4.358.100.000.000.00-2501240.00%
F240621C000048202024-06-17 1:03PM EDT4.827.006.057.900.00-618150.00%
F240621C000050002024-06-14 9:34AM EDT5.006.806.556.850.00-12462.50%
F240621C000058202024-05-13 12:07PM EDT5.826.656.056.850.00-116678.13%
F240621C000060002024-02-14 4:17PM EDT6.006.700.000.000.00-223150.00%
F240621C000070002024-06-03 3:00PM EDT7.005.254.804.850.00-1531265.63%
F240621C000071702024-06-18 10:38AM EDT7.174.604.604.700.00-4586246.88%
F240621C000073502024-02-14 4:17PM EDT7.355.250.000.000.00-1,3364480.00%
F240621C000080002024-06-06 11:19AM EDT8.004.033.753.850.00-1018156.25%
F240621C000090002024-06-13 10:15AM EDT9.002.902.802.850.00-15151.56%
F240621C000091702024-06-17 2:46PM EDT9.171.902.642.680.00-8790148.44%
F240621C000093502024-02-14 11:05AM EDT9.353.300.000.000.00-56,5210.00%
F240621C000095002024-06-17 2:28PM EDT9.502.322.312.430.00-34156.25%
F240621C000098202024-06-17 2:12PM EDT9.822.051.982.03+0.03+1.49%2774110.94%
F240621C000100002024-06-18 10:41AM EDT10.001.811.801.84-0.09-4.74%25898.44%
F240621C000105002024-06-17 10:39AM EDT10.501.281.301.360.00-1110679.69%
F240621C000108202024-06-18 10:08AM EDT10.821.050.981.05-0.01-0.94%1111,32366.41%
F240621C000110002024-06-17 3:58PM EDT11.000.880.800.86+0.02+2.33%248154.69%
F240621C000111702024-06-18 11:04AM EDT11.170.690.650.68-0.02-2.82%6910,74753.13%
F240621C000113502024-02-14 12:25PM EDT11.351.600.000.000.00-518,2450.00%
F240621C000115002024-06-18 11:02AM EDT11.500.330.330.36-0.05-13.16%2563,23335.94%
F240621C000118202024-06-18 11:11AM EDT11.820.120.110.12-0.02-14.29%1,17838,49926.95%
F240621C000120002024-06-18 11:08AM EDT12.000.060.050.06-0.02-25.00%3,67320,56328.13%
F240621C000125002024-06-18 11:10AM EDT12.500.010.010.02-0.01-50.00%2,45421,86240.63%
F240621C000128202024-06-18 11:04AM EDT12.820.010.000.010.00-62362,26845.31%
F240621C000130002024-06-18 10:55AM EDT13.000.010.000.010.00-4312,32551.56%
F240621C000135002024-06-17 3:34PM EDT13.500.010.000.010.00-102,32162.50%
F240621C000138202024-06-18 10:57AM EDT13.820.010.000.010.00-1642,30668.75%
F240621C000140002024-06-12 1:48PM EDT14.000.010.000.010.00-521,69475.00%
F240621C000141702024-06-18 11:09AM EDT14.170.010.000.010.00-3246,04378.13%
F240621C000143502024-02-14 4:30PM EDT14.350.340.000.000.00-3733,42050.00%
F240621C000145002024-06-14 10:09AM EDT14.500.020.000.010.00-143687.50%
F240621C000148202024-06-18 10:19AM EDT14.820.010.000.010.00-1252,76793.75%
F240621C000150002024-06-03 9:44AM EDT15.000.010.000.010.00-1614396.88%
F240621C000155002024-05-31 3:56PM EDT15.500.010.000.010.00-1201112.50%
F240621C000158202024-06-17 11:52AM EDT15.820.010.000.010.00-251,639118.75%
F240621C000160002024-06-11 9:32AM EDT16.000.010.000.070.00-124164.06%
F240621C000161702024-06-18 10:57AM EDT16.170.060.000.01+0.05+500.00%115,764125.00%
F240621C000163502024-02-14 4:13PM EDT16.350.100.000.000.00-517,13450.00%
F240621C000168202024-06-18 9:31AM EDT16.820.030.000.01+0.01+50.00%311,463137.50%
F240621C000170002024-02-13 2:29PM EDT17.000.080.000.000.00-3001,09250.00%
F240621C000178202024-06-17 9:30AM EDT17.820.010.000.070.00-11,167207.81%
F240621C000180002024-02-13 10:47AM EDT18.000.050.000.000.00-10060150.00%
F240621C000188202024-06-06 9:45AM EDT18.820.010.000.010.00-21930175.00%
F240621C000190002024-02-14 11:59AM EDT19.000.030.000.000.00-4063250.00%
F240621C000191702024-06-18 10:57AM EDT19.170.010.000.010.00-18,742181.25%
F240621C000193502024-02-14 11:40AM EDT19.350.030.000.000.00-558,74450.00%
F240621C000198202024-06-17 2:26PM EDT19.820.010.000.010.00-103,866193.75%
F240621C000200002024-02-14 1:21PM EDT20.000.030.000.000.00-595,08750.00%
F240621C000211702024-05-06 9:33AM EDT21.170.010.000.010.00-13,765212.50%
F240621C000213502024-02-14 1:25PM EDT21.350.020.000.000.00-1003,65950.00%
F240621C000220002023-02-09 11:48AM EDT22.000.340.000.000.00-153,26550.00%
F240621C000241702024-06-14 1:13PM EDT24.170.090.000.010.00-109,154250.00%
F240621C000243502024-02-14 3:05PM EDT24.350.020.000.000.00-119,07450.00%
F240621C000250002023-02-09 3:47PM EDT25.000.170.000.000.00-76,09550.00%
F240621C000291702024-06-17 9:30AM EDT29.170.010.000.010.00-511,269312.50%
F240621C000293502024-02-14 4:12PM EDT29.350.010.000.000.00-6210,71650.00%
F240621C000300002023-02-09 3:21PM EDT30.000.080.000.000.00-223,35850.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
F240621P000001702024-03-01 10:32AM EDT0.170.010.000.010.00-18,3621,700.00%
F240621P000003502024-01-04 3:14PM EDT0.350.010.000.010.00-18,3561,350.00%
F240621P000010002023-02-09 10:30AM EDT1.000.020.000.000.00-1007,87050.00%
F240621P000011702024-02-07 10:35AM EDT1.170.010.000.000.00--78350.00%
F240621P000013502024-02-07 10:35AM EDT1.350.010.000.000.00-10078350.00%
F240621P000020002023-01-27 2:26PM EDT2.000.030.000.000.00-1063750.00%
F240621P000021702024-05-30 9:46AM EDT2.170.010.000.010.00-1973625.00%
F240621P000023502024-01-18 11:32AM EDT2.350.010.000.000.00-397250.00%
F240621P000030002023-02-09 10:58AM EDT3.000.060.000.000.00-6034450.00%
F240621P000031702024-02-29 12:28PM EDT3.170.010.000.010.00-1456487.50%
F240621P000033502024-02-01 3:52PM EDT3.350.010.000.000.00-15045750.00%
F240621P000040002023-02-09 1:12PM EDT4.000.070.000.000.00-1011250.00%
F240621P000041702024-05-10 3:49PM EDT4.170.010.000.010.00-301,867387.50%
F240621P000043502024-02-08 4:24PM EDT4.350.010.000.000.00-261,88250.00%
F240621P000048202024-04-10 3:59PM EDT4.820.010.000.050.00-2602,740418.75%
F240621P000050002024-02-14 4:30PM EDT5.000.010.000.000.00-12,48150.00%
F240621P000058202024-06-06 3:04PM EDT5.820.020.000.010.00-41,358275.00%
F240621P000060002024-02-06 12:56PM EDT6.000.030.000.000.00-241,14250.00%
F240621P000071702024-06-17 10:06AM EDT7.170.010.000.010.00-107,608193.75%
F240621P000073502024-02-14 4:30PM EDT7.350.030.000.000.00-519,45950.00%
F240621P000080002024-05-28 2:22PM EDT8.000.120.000.010.00-11156.25%
F240621P000085002024-05-21 10:42AM EDT8.500.010.000.010.00--35137.50%
F240621P000090002024-06-11 9:32AM EDT9.000.010.000.010.00-1311112.50%
F240621P000091702024-06-17 3:56PM EDT9.170.010.000.010.00-857,732106.25%
F240621P000093502024-02-13 3:44PM EDT9.350.110.000.000.00-9465,13550.00%
F240621P000095002024-06-05 11:57AM EDT9.500.010.000.010.00-6174393.75%
F240621P000098202024-06-17 11:09AM EDT9.820.010.000.010.00-1844,92981.25%
F240621P000100002024-06-14 11:19AM EDT10.000.010.000.010.00-157875.00%
F240621P000105002024-06-17 9:39AM EDT10.500.010.000.010.00-6501,41756.25%
F240621P000108202024-06-18 10:24AM EDT10.820.010.000.010.00-219,82848.44%
F240621P000110002024-06-18 9:31AM EDT11.000.020.000.010.00-27,23440.63%
F240621P000111702024-06-18 11:10AM EDT11.170.020.010.02+0.01-14174,86839.06%
F240621P000113502024-02-14 4:27PM EDT11.350.430.000.000.00-991,54212.50%
F240621P000115002024-06-18 11:11AM EDT11.500.030.020.03+0.01+100.00%32025,69925.78%
F240621P000118202024-06-18 11:13AM EDT11.820.110.100.11+0.01+10.00%6,48850,26219.53%
F240621P000120002024-06-18 11:14AM EDT12.000.220.210.24+0.02+9.52%3,01518,95721.88%
F240621P000125002024-06-18 10:56AM EDT12.500.690.670.71+0.05+7.81%382,23829.69%
F240621P000128202024-06-18 10:45AM EDT12.821.020.981.02+0.08+8.51%2,87416,6430.00%
F240621P000130002024-06-17 3:32PM EDT13.001.191.121.21+0.06+5.31%120846.88%
F240621P000135002024-06-13 3:54PM EDT13.501.531.651.710.00-32462.50%
F240621P000138202024-06-17 3:18PM EDT13.821.991.862.020.00-9824540.00%
F240621P000140002024-06-17 12:33PM EDT14.002.172.152.220.00-43389.06%
F240621P000141702024-06-14 2:57PM EDT14.172.492.322.390.00-14512693.75%
F240621P000143502024-02-14 2:46PM EDT14.352.140.000.000.00-119,1640.00%
F240621P000145002024-06-17 12:32PM EDT14.502.672.552.720.00-22103.13%
F240621P000148202024-06-17 3:18PM EDT14.822.992.983.050.00-1,7605,099121.88%
F240621P000150002024-06-14 10:41AM EDT15.003.453.153.250.00-44142.19%
F240621P000158202024-06-14 2:35PM EDT15.824.203.954.050.00-2246150.00%
F240621P000160002024-02-13 12:44PM EDT16.003.500.000.000.00-3005300.00%
F240621P000161702024-05-08 3:13PM EDT16.173.953.954.250.00-40040.00%
F240621P000163502024-02-09 12:26PM EDT16.353.900.000.000.00-183330.00%
F240621P000168202024-06-14 9:34AM EDT16.825.004.955.050.00-2600175.00%
F240621P000170002024-06-03 3:13PM EDT17.004.755.155.200.00-100.00%
F240621P000178202024-05-28 12:32PM EDT17.825.955.956.050.00-43196.88%
F240621P000180002024-02-09 1:52PM EDT18.005.500.000.000.00-28300.00%
F240621P000188202024-04-22 3:01PM EDT18.826.050.000.000.00-300.00%
F240621P000190002024-01-29 3:43PM EDT19.007.640.000.000.00--10.00%
F240621P000191702024-05-15 2:25PM EDT19.176.947.408.500.00-14457.81%
F240621P000193502023-10-30 1:07PM EDT19.359.608.708.850.00-102619.92%
F240621P000198202024-06-13 2:56PM EDT19.827.847.958.050.00-2720237.50%
F240621P000200002024-02-13 4:57PM EDT20.007.490.000.000.00-11550.00%
F240621P000211702024-03-25 12:45PM EDT21.178.257.308.700.00-110.00%
F240621P000213502024-01-02 10:45AM EDT21.359.200.000.000.00-810.00%
F240621P000220002023-02-03 3:45PM EDT22.008.900.000.000.00-1252850.00%
F240621P000241702024-05-24 1:20PM EDT24.1712.0612.1012.550.00-11429.69%
F240621P000243502024-02-06 4:42PM EDT24.3512.450.000.000.00-69690.00%
F240621P000250002023-02-09 12:30PM EDT25.0011.450.000.000.00-2800.00%
F240621P000291702024-06-13 9:32AM EDT29.1716.9517.1017.550.00-20507.81%
F240621P000293502024-02-05 2:55PM EDT29.3517.900.000.000.00-550.00%
F240621P000300002022-11-18 3:23PM EDT30.0016.1017.7018.100.00-330.00%