U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. 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:8.00
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220930C000080002022-09-23 3:07PM EDT2022-09-304.154.254.40-2.55-38.06%101178.13%
F221014C000080002022-09-20 2:53PM EDT2022-10-145.104.254.40+5.10--492.19%
F221021C000080002022-09-23 3:26PM EDT2022-10-214.164.304.45-1.04-20.00%2326102.34%
F221028C000080002022-09-23 12:30PM EDT2022-10-284.034.254.45+4.03-1082.03%
F221118C000080002022-09-23 2:01PM EDT2022-11-184.154.304.45-2.70-39.42%91370.70%
F221216C000080002022-09-20 3:39PM EDT2022-12-165.254.354.500.00-5214065.43%
F230120C000080002022-09-23 12:23PM EDT2023-01-204.204.404.55-0.85-16.83%916160.16%
F230317C000080002022-09-23 3:36PM EDT2023-03-174.454.504.65-0.75-14.42%6112057.03%
F230616C000080002022-09-23 2:03PM EDT2023-06-164.484.654.75-1.00-18.25%1428852.54%
F230915C000080002022-09-23 3:39PM EDT2023-09-154.724.754.85-0.73-13.39%227651.27%
F240119C000080002022-09-23 3:02PM EDT2024-01-194.724.855.00-0.58-10.94%1153,68048.83%
F240621C000080002022-09-23 3:26PM EDT2024-06-214.914.955.15-0.51-9.41%1997246.39%
F250117C000080002022-09-23 3:52PM EDT2025-01-175.404.955.50-0.20-3.57%9220747.80%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220930P000080002022-09-23 10:42AM EDT2022-09-300.010.000.010.00-12156.25%
F221007P000080002022-09-23 2:21PM EDT2022-10-070.030.000.03+0.02+200.00%103115.63%
F221014P000080002022-09-23 12:06PM EDT2022-10-140.010.000.02+0.01-30487.50%
F221021P000080002022-09-23 3:26PM EDT2022-10-210.010.010.020.00-8210978.13%
F221028P000080002022-09-14 9:45AM EDT2022-10-280.030.020.060.00-75582.03%
F221118P000080002022-09-23 3:40PM EDT2022-11-180.090.070.08+0.05+125.00%2044,22973.05%
F221216P000080002022-09-23 2:38PM EDT2022-12-160.140.120.14+0.04+40.00%26633,74067.58%
F230120P000080002022-09-23 3:22PM EDT2023-01-200.210.190.21+0.07+50.00%1978,99963.67%
F230317P000080002022-09-23 3:42PM EDT2023-03-170.340.320.35+0.08+30.77%2,0871,19661.62%
F230616P000080002022-09-23 3:49PM EDT2023-06-160.520.480.52+0.12+30.00%7710,74757.72%
F230915P000080002022-09-23 10:37AM EDT2023-09-150.640.640.67+0.09+16.36%488955.57%
F240119P000080002022-09-23 3:23PM EDT2024-01-190.850.810.85+0.12+16.44%2419,46853.03%
F240621P000080002022-09-23 10:54AM EDT2024-06-211.080.981.09+0.15+16.13%1054,06551.37%
F250117P000080002022-09-23 3:16PM EDT2025-01-171.321.171.53+0.09+7.32%5214,55551.17%