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:18.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211022C000180002021-10-15 3:52PM EDT2021-10-220.030.020.03+0.01+50.00%4651,35657.81%
F211029C000180002021-10-15 3:59PM EDT2021-10-290.080.060.08+0.04+100.00%4705,70251.95%
F211105C000180002021-10-15 3:53PM EDT2021-11-050.090.090.10+0.01+12.50%10251846.48%
F211112C000180002021-10-15 12:41PM EDT2021-11-120.110.110.12+0.02+22.22%21378142.58%
F211119C000180002021-10-15 3:53PM EDT2021-11-190.150.150.16+0.02+15.38%1,8024,81141.60%
F211126C000180002021-10-15 3:48PM EDT2021-11-260.170.170.19+0.01+6.25%2337240.23%
F211217C000180002021-10-15 3:54PM EDT2021-12-170.300.290.30+0.05+20.00%2,97423,08438.87%
F220121C000180002021-10-15 3:58PM EDT2022-01-210.460.450.46+0.07+17.95%1,28623,14437.40%
F220218C000180002021-10-15 3:29PM EDT2022-02-180.650.620.64+0.11+20.37%1953838.67%
F220318C000180002021-10-15 3:36PM EDT2022-03-180.780.730.76+0.10+14.71%1217,13038.23%
F220617C000180002021-10-15 3:35PM EDT2022-06-171.181.141.16+0.10+9.26%1457738.60%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211022P000180002021-10-15 2:01PM EDT2021-10-222.262.292.34-0.11-4.64%366353.13%
F211029P000180002021-10-15 10:51AM EDT2021-10-292.092.332.42-0.48-18.68%322552.73%
F211105P000180002021-10-15 1:25PM EDT2021-11-052.352.342.42-0.70-22.95%1249.02%
F211119P000180002021-10-15 3:41PM EDT2021-11-192.392.422.48-0.20-7.72%727043.26%
F211126P000180002021-10-15 12:55PM EDT2021-11-262.352.432.51-0.39-14.23%1141.60%
F211217P000180002021-10-15 3:40PM EDT2021-12-172.572.552.59-0.21-7.55%81,47638.38%
F220121P000180002021-10-15 3:38PM EDT2022-01-212.682.672.73-0.19-6.62%671,11436.33%
F220318P000180002021-10-13 1:09PM EDT2022-03-183.122.983.050.00-31043637.99%