F - Ford Motor Company

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:10.00
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230602C000100002023-06-02 9:38AM EDT2023-06-022.252.402.43+0.17+8.17%11137187.50%
F230609C000100002023-06-02 1:24PM EDT2023-06-092.492.422.46+0.36+16.90%173678.13%
F230616C000100002023-06-02 12:12PM EDT2023-06-162.492.442.47+0.40+19.14%14064.84%
F230623C000100002023-06-02 11:17AM EDT2023-06-232.542.442.49+0.48+23.30%61757.03%
F230630C000100002023-06-02 10:44AM EDT2023-06-302.572.452.53+0.43+20.09%212055.47%
F230707C000100002023-06-02 10:33AM EDT2023-07-072.502.462.55+0.30+13.64%11952.34%
F230721C000100002023-06-02 9:31AM EDT2023-07-212.552.532.56+0.25+10.87%437751.56%
F230818C000100002023-06-02 11:32AM EDT2023-08-182.652.572.67+0.23+9.50%141750.39%
F230915C000100002023-06-02 11:44AM EDT2023-09-152.722.652.69+0.32+13.33%1561,76044.53%
F231215C000100002023-06-02 11:18AM EDT2023-12-152.952.882.93+0.33+12.60%11,67342.77%
F240119C000100002023-06-02 2:43PM EDT2024-01-192.972.952.99+0.25+9.19%3523,26041.55%
F240621C000100002023-06-02 12:33PM EDT2024-06-213.253.153.30+0.20+6.56%421,58540.38%
F250117C000100002023-06-02 12:20PM EDT2025-01-173.553.453.55+0.27+8.23%531,07337.60%
F250620C000100002023-06-01 11:36AM EDT2025-06-203.703.603.75+0.20+5.71%227337.06%
F251219C000100002023-06-02 2:57PM EDT2025-12-193.873.803.95+0.27+7.50%351,97036.40%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230602P000100002023-06-01 9:31AM EDT2023-06-020.010.000.010.00-11,657187.50%
F230609P000100002023-06-02 9:33AM EDT2023-06-090.010.000.010.00-50065.63%
F230616P000100002023-06-02 1:33PM EDT2023-06-160.010.010.020.00-6618,37957.03%
F230623P000100002023-06-02 11:13AM EDT2023-06-230.020.010.03-0.01-33.33%246253.52%
F230630P000100002023-06-02 1:06PM EDT2023-06-300.020.020.03-0.02-50.00%4961546.88%
F230707P000100002023-06-02 10:07AM EDT2023-07-070.040.020.04-0.01-20.00%114144.53%
F230721P000100002023-06-02 12:42PM EDT2023-07-210.060.050.06-0.03-33.33%16714,18641.41%
F230818P000100002023-06-02 2:32PM EDT2023-08-180.130.130.14-0.05-27.78%4841341.80%
F230915P000100002023-06-02 2:44PM EDT2023-09-150.210.210.22-0.06-22.22%1614,33041.60%
F231215P000100002023-06-02 2:46PM EDT2023-12-150.440.440.46-0.06-12.00%617,80841.02%
F240119P000100002023-06-02 2:34PM EDT2024-01-190.500.490.51-0.08-13.79%5022,40039.65%
F240621P000100002023-06-02 12:08PM EDT2024-06-210.810.790.82-0.09-10.00%111,86639.01%
F250117P000100002023-06-02 12:04PM EDT2025-01-171.131.141.16-0.19-14.39%2714,39138.33%
F250620P000100002023-06-02 2:06PM EDT2025-06-201.351.321.48+0.38+39.18%23,21239.82%
F251219P000100002023-06-02 2:21PM EDT2025-12-191.621.611.65+0.08+5.19%137,50738.40%