F - Ford Motor Company

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:10.00
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230602C000100002023-05-31 2:50PM EDT2023-06-022.052.022.05-0.56-21.46%5132126.56%
F230609C000100002023-05-31 2:50PM EDT2023-06-092.072.042.07-0.60-22.47%202578.13%
F230616C000100002023-05-30 3:23PM EDT2023-06-162.432.072.10-0.21-7.95%52,70967.58%
F230623C000100002023-05-30 3:23PM EDT2023-06-232.082.092.13-0.59-22.10%2061.33%
F230630C000100002023-05-31 1:11PM EDT2023-06-302.162.122.15-0.09-4.00%6511257.81%
F230707C000100002023-05-31 12:07PM EDT2023-07-072.102.122.17-0.62-22.79%21753.52%
F230721C000100002023-05-31 1:35PM EDT2023-07-212.242.192.23-0.58-20.57%1631052.15%
F230818C000100002023-05-31 1:34PM EDT2023-08-182.322.272.33-0.60-20.55%11950.49%
F230915C000100002023-05-31 1:40PM EDT2023-09-152.402.352.39-0.51-17.53%1921,57746.78%
F231215C000100002023-05-31 2:17PM EDT2023-12-152.642.582.62-0.44-14.29%112043.31%
F240119C000100002023-05-31 2:08PM EDT2024-01-192.732.672.70-0.42-13.33%1192,83842.63%
F240621C000100002023-05-31 3:03PM EDT2024-06-213.002.962.99-0.40-11.76%581,32540.48%
F250117C000100002023-05-31 1:32PM EDT2025-01-173.283.203.30-0.42-11.35%55038.77%
F250620C000100002023-05-30 3:20PM EDT2025-06-203.453.303.45-0.43-11.08%526937.21%
F251219C000100002023-05-31 2:51PM EDT2025-12-193.553.403.85-0.45-11.25%451,95539.65%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230602P000100002023-05-31 3:00PM EDT2023-06-020.010.000.010.00-21,65293.75%
F230609P000100002023-05-31 12:28PM EDT2023-06-090.010.000.010.00-5277750.00%
F230616P000100002023-05-31 2:49PM EDT2023-06-160.020.020.030.00-36118,32451.56%
F230623P000100002023-05-31 12:48PM EDT2023-06-230.030.030.04+0.01+50.00%6845547.66%
F230630P000100002023-05-31 2:47PM EDT2023-06-300.060.040.06+0.03+100.00%4361046.48%
F230707P000100002023-05-31 9:30AM EDT2023-07-070.070.050.08+0.02+40.00%113045.31%
F230721P000100002023-05-31 2:49PM EDT2023-07-210.100.090.10+0.02+25.00%74214,51841.21%
F230818P000100002023-05-31 12:36PM EDT2023-08-180.210.210.22+0.07+50.00%2986643.16%
F230915P000100002023-05-31 2:15PM EDT2023-09-150.290.290.30+0.06+26.09%6014,29941.99%
F231215P000100002023-05-31 12:50PM EDT2023-12-150.550.530.55+0.10+22.22%1187,77740.92%
F240119P000100002023-05-31 2:55PM EDT2024-01-190.610.600.61+0.09+17.31%6922,20239.80%
F240621P000100002023-05-31 1:18PM EDT2024-06-210.920.930.95+0.10+12.20%2181,66039.60%
F250117P000100002023-05-30 3:20PM EDT2025-01-171.131.261.300.00-114,39038.89%
F250620P000100002023-05-30 10:00AM EDT2025-06-200.971.441.540.00-103,21238.89%
F251219P000100002023-05-30 2:50PM EDT2025-12-191.671.681.78+0.11+7.05%17,50738.67%