U.S. markets closed

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.20-0.27 (-2.35%)
Al cierre: 04:03PM EDT
11.21 +0.01 (+0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:11.00
Llamadaspor7 de octubre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F221007C000110002022-09-30 3:59PM EDT2022-10-070.460.460.49-0.24-34.29%1,96067659.77%
F221014C000110002022-09-30 3:58PM EDT2022-10-140.620.600.64-0.20-24.39%91787359.38%
F221021C000110002022-09-30 3:59PM EDT2022-10-210.710.700.74-0.21-22.83%3391,05758.01%
F221028C000110002022-09-30 3:50PM EDT2022-10-280.840.790.83-0.16-16.00%29710957.62%
F221104C000110002022-09-30 3:51PM EDT2022-11-040.890.850.90-0.18-16.82%7510056.25%
F221118C000110002022-09-30 3:55PM EDT2022-11-180.990.981.02-0.18-15.38%35677455.37%
F221216C000110002022-09-30 3:53PM EDT2022-12-161.191.181.21-0.18-13.14%1303,50753.81%
F230120C000110002022-09-30 3:49PM EDT2023-01-201.441.381.42-0.14-8.86%8237,69553.08%
F230317C000110002022-09-30 3:45PM EDT2023-03-171.681.611.69-0.12-6.67%3141,04751.76%
F230616C000110002022-09-30 3:57PM EDT2023-06-161.971.922.01-0.18-8.37%5926750.29%
Ponepor7 de octubre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F221007P000110002022-09-30 3:59PM EDT2022-10-070.230.230.25+0.03+15.00%6,6133,86253.91%
F221014P000110002022-09-30 3:58PM EDT2022-10-140.380.370.40+0.05+15.15%6951,55655.08%
F221021P000110002022-09-30 3:59PM EDT2022-10-210.500.490.50+0.07+16.28%2,8028,56855.47%
F221028P000110002022-09-30 3:59PM EDT2022-10-280.640.620.66+0.05+8.47%1551,09160.06%
F221104P000110002022-09-30 3:59PM EDT2022-11-040.700.710.75+0.05+7.69%9625760.35%
F221118P000110002022-09-30 3:59PM EDT2022-11-180.870.840.87+0.09+11.54%1,01910,65158.79%
F221216P000110002022-09-30 3:25PM EDT2022-12-161.021.011.04+0.06+6.25%74014,82855.37%
F230120P000110002022-09-30 3:52PM EDT2023-01-201.191.201.22+0.07+6.25%1,65614,18553.52%
F230317P000110002022-09-30 3:45PM EDT2023-03-171.491.471.54+0.06+4.20%43222,00053.66%
F230616P000110002022-09-30 2:34PM EDT2023-06-161.801.841.87+0.06+3.45%2022,28752.83%