U.S. markets open in 3 hours 29 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: 06:01AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211217C000030002021-06-24 10:03AM EDT3.0012.3411.1512.050.00-130.00%
F211217C000040002021-06-08 11:39AM EDT4.0011.600.000.000.00-100.00%
F211217C000050002021-06-24 11:04AM EDT5.0010.400.000.000.00-200.00%
F211217C000060002021-06-22 10:44AM EDT6.009.500.000.000.00-100.00%
F211217C000070002021-06-18 10:44AM EDT7.007.650.000.000.00-1000.00%
F211217C000080002021-06-23 3:18PM EDT8.007.550.000.000.00-600.00%
F211217C000090002021-06-23 3:33PM EDT9.006.500.000.000.00-100.00%
F211217C000100002021-06-24 9:44AM EDT10.005.550.000.000.00-400.00%
F211217C000110002021-06-24 3:48PM EDT11.004.650.000.000.00-3100.00%
F211217C000120002021-06-24 12:23PM EDT12.003.740.000.000.00-6100.00%
F211217C000130002021-06-24 3:48PM EDT13.003.100.000.000.00-12900.00%
F211217C000140002021-06-24 1:10PM EDT14.002.370.000.000.00-14000.00%
F211217C000150002021-06-24 3:57PM EDT15.001.920.000.000.00-80000.00%
F211217C000160002021-06-24 3:55PM EDT16.001.500.000.000.00-32901.56%
F211217C000170002021-06-24 3:55PM EDT17.001.160.000.000.00-71703.13%
F211217C000180002021-06-24 3:57PM EDT18.000.900.000.000.00-68406.25%
F211217C000190002021-06-24 3:41PM EDT19.000.730.000.000.00-30106.25%
F211217C000200002021-06-24 3:20PM EDT20.000.580.000.000.00-150012.50%
F211217C000210002021-06-24 1:44PM EDT21.000.460.000.000.00-46012.50%
F211217C000220002021-06-23 1:52PM EDT22.000.420.000.000.00-201012.50%
F211217C000230002021-06-24 2:10PM EDT23.000.320.000.000.00-6012.50%
F211217C000240002021-06-23 3:31PM EDT24.000.300.000.000.00-357012.50%
F211217C000250002021-06-24 3:04PM EDT25.000.240.000.000.00-173012.50%
F211217C000300002021-06-24 3:32PM EDT30.000.130.000.000.00-75025.00%
Ponepor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211217P000030002021-05-17 12:00AM EDT3.000.030.000.000.00--050.00%
F211217P000040002021-05-28 3:14PM EDT4.000.020.000.000.00-5050.00%
F211217P000050002021-06-23 12:43PM EDT5.000.030.000.000.00-6050.00%
F211217P000060002021-06-24 2:27PM EDT6.000.030.000.000.00-5025.00%
F211217P000070002021-06-17 12:25PM EDT7.000.060.000.000.00-2025.00%
F211217P000080002021-06-23 2:11PM EDT8.000.070.000.000.00-62025.00%
F211217P000090002021-06-23 11:25AM EDT9.000.130.000.000.00-9025.00%
F211217P000100002021-06-23 1:55PM EDT10.000.170.000.000.00-2012.50%
F211217P000110002021-06-24 12:20PM EDT11.000.310.000.000.00-5012.50%
F211217P000120002021-06-24 1:31PM EDT12.000.480.000.000.00-22012.50%
F211217P000130002021-06-24 3:09PM EDT13.000.740.000.000.00-10406.25%
F211217P000140002021-06-24 3:17PM EDT14.001.100.000.000.00-11403.13%
F211217P000150002021-06-24 12:09PM EDT15.001.610.000.000.00-1600.78%
F211217P000160002021-06-23 2:00PM EDT16.002.080.000.000.00-12800.00%
F211217P000170002021-06-24 9:39AM EDT17.002.860.000.000.00-100.00%
F211217P000180002021-06-17 12:58PM EDT18.004.000.000.000.00-3800.00%
F211217P000190002021-06-21 1:01PM EDT19.004.700.000.000.00-300.00%
F211217P000200002021-06-24 12:08PM EDT20.005.250.000.000.00-500.00%
F211217P000210002021-06-17 12:55PM EDT21.006.600.000.000.00-300.00%
F211217P000220002021-06-18 2:50PM EDT22.007.700.000.000.00-100.00%
F211217P000230002021-06-14 12:09AM EDT23.008.050.000.000.00--00.00%
F211217P000240002021-06-14 12:09AM EDT24.008.950.000.000.00--00.00%
F211217P000250002021-06-08 12:24PM EDT25.009.750.000.000.00-1000.00%