U.S. markets open in 2 hours 24 minutes

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.26-0.16 (-1.04%)
Al cierre: 4:02p.m. EDT
15.28 +0.02 (0.13 %)
Antes de la apertura del mercado: 07:03AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211015C000020002021-06-09 10:02AM EDT2.0013.520.000.000.00-220.00%
F211015C000030002021-05-27 1:55PM EDT3.0011.650.000.000.00--10.00%
F211015C000040002021-05-21 1:31PM EDT4.009.4010.2010.950.00-230.00%
F211015C000050002021-06-15 12:05PM EDT5.009.970.000.000.00-10110.00%
F211015C000060002021-06-17 10:31AM EDT6.009.050.000.000.00-4360.00%
F211015C000070002021-06-21 1:49PM EDT7.008.350.000.000.00-11270.00%
F211015C000080002021-06-22 1:06PM EDT8.006.950.000.000.00-10490.00%
F211015C000090002021-06-22 2:39PM EDT9.006.550.000.000.00-21210.00%
F211015C000100002021-06-24 1:20PM EDT10.005.330.000.000.00-2117820.00%
F211015C000110002021-06-24 12:12PM EDT11.004.400.000.000.00-1172,7670.00%
F211015C000120002021-06-24 2:54PM EDT12.003.600.000.000.00-206,3990.00%
F211015C000130002021-06-24 3:44PM EDT13.002.830.000.000.00-3510,0590.00%
F211015C000140002021-06-24 3:35PM EDT14.002.130.000.000.00-23214,2060.00%
F211015C000150002021-06-24 3:40PM EDT15.001.540.000.000.00-5518,1860.00%
F211015C000160002021-06-24 3:59PM EDT16.001.120.000.000.00-1,3997,5633.13%
F211015C000170002021-06-24 3:24PM EDT17.000.840.000.000.00-5955,2366.25%
F211015C000180002021-06-24 3:57PM EDT18.000.600.000.000.00-1742,8646.25%
F211015C000190002021-06-24 1:21PM EDT19.000.460.000.000.00-141,94112.50%
F211015C000200002021-06-24 3:04PM EDT20.000.350.000.000.00-2224,11112.50%
F211015C000210002021-06-24 10:35AM EDT21.000.290.000.000.00-11,35012.50%
F211015C000220002021-06-24 10:19AM EDT22.000.240.000.000.00-4966912.50%
F211015C000230002021-06-23 3:55PM EDT23.000.210.000.000.00-1261812.50%
F211015C000240002021-06-23 3:04PM EDT24.000.170.000.000.00-2445925.00%
F211015C000250002021-06-24 1:39PM EDT25.000.130.000.000.00-1252,62225.00%
F211015C000300002021-06-24 3:37PM EDT30.000.070.000.000.00-10155025.00%
Ponepor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211015P000020002021-05-20 12:40PM EDT2.000.010.000.050.00--1168.75%
F211015P000050002021-06-18 11:20AM EDT5.000.010.000.000.00-10350.00%
F211015P000060002021-06-18 10:12AM EDT6.000.050.000.000.00-215350.00%
F211015P000070002021-06-21 1:57PM EDT7.000.040.000.000.00-135825.00%
F211015P000080002021-06-24 11:54AM EDT8.000.050.000.000.00-1051825.00%
F211015P000090002021-06-24 12:55PM EDT9.000.070.000.000.00-495725.00%
F211015P000100002021-06-24 3:56PM EDT10.000.110.000.000.00-11,29025.00%
F211015P000110002021-06-24 3:23PM EDT11.000.170.000.000.00-5451,91612.50%
F211015P000120002021-06-24 1:47PM EDT12.000.290.000.000.00-464,53612.50%
F211015P000130002021-06-24 3:46PM EDT13.000.470.000.000.00-2192,5366.25%
F211015P000140002021-06-24 12:13PM EDT14.000.810.000.000.00-1977,8043.13%
F211015P000150002021-06-24 2:02PM EDT15.001.250.000.000.00-1563,2510.78%
F211015P000160002021-06-24 2:34PM EDT16.001.810.000.000.00-892,7520.00%
F211015P000170002021-06-24 2:34PM EDT17.002.470.000.000.00-13300.00%
F211015P000180002021-06-23 3:47PM EDT18.003.200.000.000.00-1003290.00%
F211015P000190002021-06-21 11:54AM EDT19.004.570.000.000.00-8940.00%
F211015P000200002021-06-24 2:45PM EDT20.005.000.000.000.00-1560.00%
F211015P000210002021-06-04 12:57PM EDT21.005.600.000.000.00-470.00%
F211015P000220002021-06-22 12:04PM EDT22.007.300.000.000.00-230.00%
F211015P000240002021-06-09 1:26PM EDT24.008.700.000.000.00-550.00%
F211015P000300002021-06-07 12:56PM EDT30.0014.450.000.000.00--30.00%