U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.70+0.25 (+1.62%)
Al cierre: 4:02p.m. EDT
15.77 +0.07 (+0.45%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:15.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211022C000150002021-10-15 3:59PM EDT2021-10-220.770.750.78+0.20+35.09%4,39610,25036.91%
F211029C000150002021-10-15 3:59PM EDT2021-10-290.960.920.97+0.17+21.52%1,9618,03445.90%
F211105C000150002021-10-15 3:48PM EDT2021-11-051.040.991.04+0.18+20.93%4722,03942.77%
F211112C000150002021-10-15 3:54PM EDT2021-11-121.061.061.10+0.14+15.22%8985241.02%
F211119C000150002021-10-15 3:59PM EDT2021-11-191.141.131.14+0.16+16.33%4,20233,49738.97%
F211126C000150002021-10-15 3:56PM EDT2021-11-261.201.161.20+0.17+16.50%7824938.67%
F211217C000150002021-10-15 3:58PM EDT2021-12-171.331.321.35+0.13+10.83%4,77535,67737.79%
F220121C000150002021-10-15 3:57PM EDT2022-01-211.561.541.58+0.14+9.86%11,302123,47737.79%
F220218C000150002021-10-15 3:35PM EDT2022-02-181.781.741.78+0.15+9.20%2086539.06%
F220318C000150002021-10-15 3:59PM EDT2022-03-181.901.871.91+0.15+8.57%1,32072,36638.67%
F220414C000150002021-10-15 3:01PM EDT2022-04-142.072.012.04+0.15+7.81%425038.77%
F220617C000150002021-10-15 3:51PM EDT2022-06-172.322.282.35+0.15+6.91%44522,78939.65%
F220916C000150002021-10-15 2:49PM EDT2022-09-162.732.662.72+0.18+7.06%4077,07940.28%
F230120C000150002021-10-15 3:59PM EDT2023-01-203.103.103.20+0.17+5.80%2,785124,61341.53%
F240119C000150002021-10-15 3:57PM EDT2024-01-194.254.154.30+0.25+6.25%15415,56943.53%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211022P000150002021-10-15 3:58PM EDT2021-10-220.070.060.07-0.05-41.67%6,3957,18935.16%
F211029P000150002021-10-15 3:59PM EDT2021-10-290.230.230.25-0.10-30.30%9861,91843.95%
F211105P000150002021-10-15 3:51PM EDT2021-11-050.300.290.31-0.09-23.08%1,0051,53340.63%
F211112P000150002021-10-15 3:54PM EDT2021-11-120.360.350.37-0.11-23.40%19747139.06%
F211119P000150002021-10-15 3:57PM EDT2021-11-190.410.410.42-0.13-24.07%3,33914,56937.79%
F211126P000150002021-10-15 3:53PM EDT2021-11-260.450.450.48-0.12-21.05%55719237.60%
F211217P000150002021-10-15 3:50PM EDT2021-12-170.620.610.64-0.11-15.07%2,7146,98337.35%
F220121P000150002021-10-15 3:41PM EDT2022-01-210.820.810.84-0.11-11.83%24713,65836.52%
F220218P000150002021-10-15 12:03PM EDT2022-02-180.961.001.03-0.16-14.29%8513037.65%
F220318P000150002021-10-15 3:04PM EDT2022-03-181.131.131.16-0.12-9.60%12216,06237.40%
F220414P000150002021-10-15 3:23PM EDT2022-04-141.251.251.28-0.15-10.71%506937.35%
F220617P000150002021-10-15 3:28PM EDT2022-06-171.521.531.57-0.13-7.88%14520,20838.04%
F220916P000150002021-10-15 10:58AM EDT2022-09-161.821.871.92-0.18-9.00%392338.57%
F230120P000150002021-10-15 3:17PM EDT2023-01-202.282.292.35-0.10-4.20%11017,36339.31%
F240119P000150002021-10-15 3:59PM EDT2024-01-193.152.933.55-0.15-4.55%1291,18042.99%