U.S. markets closed

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.31-0.46 (-3.60%)
Al cierre: 04:05PM EDT
12.32 +0.01 (+0.08%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:15.00
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220930C000150002022-09-23 3:53PM EDT2022-09-300.020.010.02-0.01-33.33%3,08719,53075.00%
F221007C000150002022-09-23 3:40PM EDT2022-10-070.040.030.05-0.02-33.33%2632,67263.28%
F221014C000150002022-09-23 3:52PM EDT2022-10-140.050.050.07-0.04-44.44%1541,87956.64%
F221021C000150002022-09-23 3:59PM EDT2022-10-210.080.080.09-0.03-27.27%7988,36453.52%
F221028C000150002022-09-23 3:43PM EDT2022-10-280.110.100.13-0.05-31.25%3131,98351.95%
F221118C000150002022-09-23 3:59PM EDT2022-11-180.220.220.24-0.06-21.43%1,0155,55850.98%
F221216C000150002022-09-23 3:59PM EDT2022-12-160.340.360.38-0.09-20.93%1,32519,37550.29%
F230120C000150002022-09-23 3:59PM EDT2023-01-200.530.520.55-0.09-14.52%3,667114,97949.61%
F230317C000150002022-09-23 3:59PM EDT2023-03-170.740.740.79-0.11-12.94%1,5286,39748.88%
F230616C000150002022-09-23 3:50PM EDT2023-06-161.041.031.13-0.11-9.57%90213,82248.24%
F230915C000150002022-09-23 3:17PM EDT2023-09-151.211.221.31-0.20-14.18%3543,83545.46%
F240119C000150002022-09-23 3:56PM EDT2024-01-191.601.601.73-0.17-9.60%4,94750,80746.61%
F240621C000150002022-09-23 3:59PM EDT2024-06-211.961.862.16-0.22-10.09%6065,73747.22%
F250117C000150002022-09-23 3:42PM EDT2025-01-172.302.252.53-0.26-10.16%3241,70945.90%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220930P000150002022-09-23 3:38PM EDT2022-09-302.812.642.77+0.59+26.58%1814,62875.00%
F221007P000150002022-09-23 3:10PM EDT2022-10-072.872.642.77+0.68+31.05%1311,17753.13%
F221014P000150002022-09-23 2:16PM EDT2022-10-142.992.672.78+0.81+37.16%3492850.39%
F221021P000150002022-09-23 3:45PM EDT2022-10-212.772.692.80+0.56+25.34%94920,79957.42%
F221028P000150002022-09-23 3:46PM EDT2022-10-282.882.792.96+0.48+20.00%341,12259.96%
F221118P000150002022-09-23 3:58PM EDT2022-11-183.012.933.05+0.46+18.04%50911,13956.15%
F221216P000150002022-09-23 3:13PM EDT2022-12-163.253.053.15+0.60+22.64%61924,95151.95%
F230120P000150002022-09-23 3:56PM EDT2023-01-203.253.153.25+0.44+15.66%415109,66250.10%
F230317P000150002022-09-23 3:09PM EDT2023-03-173.473.353.55+0.47+15.67%5914,09251.12%
F230616P000150002022-09-23 3:26PM EDT2023-06-163.853.703.80+0.52+15.62%5625,37447.75%
F230915P000150002022-09-23 12:35PM EDT2023-09-154.133.904.00+0.63+18.00%144,50045.48%
F240119P000150002022-09-23 1:52PM EDT2024-01-194.354.154.25+0.50+12.99%5876,06543.60%
F240621P000150002022-09-23 1:58PM EDT2024-06-214.654.454.60+0.51+12.32%623,00843.41%
F250117P000150002022-09-23 12:51PM EDT2025-01-174.904.705.15+0.35+7.69%72,63945.00%