U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.39+0.53 (+3.82%)
Al cierre: 4:02p.m. EDT
14.25 -0.14 (-0.97 %)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:12.00
Llamadaspor30 de julio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210730C000120002021-07-29 3:45PM EDT2021-07-302.422.342.44+0.50+26.04%3371,10450.00%
F210806C000120002021-07-29 2:35PM EDT2021-08-062.362.362.44+0.41+21.03%48629360.94%
F210813C000120002021-07-29 1:31PM EDT2021-08-132.482.412.44+0.50+25.25%3511056.25%
F210820C000120002021-07-29 3:23PM EDT2021-08-202.512.422.46+0.50+24.88%4712,60750.00%
F210827C000120002021-07-29 3:26PM EDT2021-08-272.522.422.52+0.46+22.33%1214256.25%
F210903C000120002021-07-29 2:01PM EDT2021-09-032.522.452.58+0.62+32.63%3357.03%
F210917C000120002021-07-29 3:59PM EDT2021-09-172.552.512.55+0.39+18.06%2,83031,46545.70%
F211015C000120002021-07-29 3:58PM EDT2021-10-152.682.652.70+0.39+17.03%2207,36346.29%
F211119C000120002021-07-29 2:58PM EDT2021-11-192.872.812.87+0.39+15.73%23147246.39%
F211217C000120002021-07-29 3:58PM EDT2021-12-172.952.912.98+0.35+13.46%2143,86345.80%
F220121C000120002021-07-29 3:54PM EDT2022-01-213.043.003.10+0.34+12.59%967116,36245.02%
F220318C000120002021-07-29 3:40PM EDT2022-03-183.303.203.30+0.43+14.98%2169,51344.82%
F220617C000120002021-07-29 3:18PM EDT2022-06-173.603.453.55+0.45+14.29%4571,90243.75%
F220916C000120002021-07-29 2:49PM EDT2022-09-163.653.653.80+0.38+11.62%27836243.65%
F230120C000120002021-07-29 3:51PM EDT2023-01-204.104.054.10+0.35+9.33%1,76353,88743.41%
Ponepor30 de julio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210730P000120002021-07-29 1:01PM EDT2021-07-300.010.000.010.00-13214,634156.25%
F210806P000120002021-07-29 3:34PM EDT2021-08-060.020.010.02-0.03-60.00%1,4952,76565.63%
F210813P000120002021-07-29 3:43PM EDT2021-08-130.020.020.03-0.05-71.43%56345752.34%
F210820P000120002021-07-29 3:52PM EDT2021-08-200.050.040.05-0.06-54.55%60610,34250.00%
F210827P000120002021-07-29 2:25PM EDT2021-08-270.060.050.07-0.10-62.50%26152947.27%
F210903P000120002021-07-29 3:37PM EDT2021-09-030.080.080.09-0.10-55.56%8912845.31%
F210917P000120002021-07-29 3:45PM EDT2021-09-170.130.130.14-0.09-40.91%4,29751,03543.75%
F211015P000120002021-07-29 2:45PM EDT2021-10-150.270.250.27-0.12-30.77%3,7698,14143.95%
F211119P000120002021-07-29 10:21AM EDT2021-11-190.430.410.43-0.13-23.21%10146444.14%
F211217P000120002021-07-29 3:30PM EDT2021-12-170.490.490.53-0.15-23.44%2377,56243.56%
F220121P000120002021-07-29 3:03PM EDT2022-01-210.620.610.63-0.13-17.33%1,19234,44442.38%
F220318P000120002021-07-29 1:09PM EDT2022-03-180.820.790.82-0.20-19.61%4125,17142.33%
F220617P000120002021-07-29 3:29PM EDT2022-06-171.020.991.05-0.16-13.56%12532,37341.26%
F220916P000120002021-07-29 12:25PM EDT2022-09-161.231.201.26-0.16-11.51%1818,55740.67%
F230120P000120002021-07-29 10:46AM EDT2023-01-201.551.511.57-0.08-4.91%21257,86341.02%