U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
10.58+0.32 (+3.12%)
Al cierre: 04:00PM EST
10.60 +0.02 (+0.19%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:10.00
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F231208C000100002023-12-01 3:59PM EST2023-12-080.610.570.61+0.26+74.29%4,0904,85035.16%
F231215C000100002023-12-01 3:59PM EST2023-12-150.650.640.71+0.24+58.54%56911,37542.97%
F231222C000100002023-12-01 3:08PM EST2023-12-220.690.640.71+0.24+53.33%1441,80335.16%
F231229C000100002023-12-01 2:49PM EST2023-12-290.720.660.73+0.22+44.00%19288232.62%
F240105C000100002023-12-01 2:06PM EST2024-01-050.740.730.76+0.22+42.31%7124031.93%
F240119C000100002023-12-01 3:58PM EST2024-01-190.840.810.84+0.22+35.48%2,35815,47533.01%
F240216C000100002023-12-01 2:52PM EST2024-02-160.990.911.01+0.23+30.26%2891,01636.13%
F240315C000100002023-12-01 3:59PM EST2024-03-151.071.061.08+0.22+25.88%2,86410,35534.38%
F240621C000100002023-12-01 3:59PM EST2024-06-211.331.331.35+0.22+19.82%1888,64833.89%
F250117C000100002023-12-01 3:31PM EST2025-01-171.721.741.84+0.16+10.26%6877,81135.30%
F250620C000100002023-12-01 3:15PM EST2025-06-201.911.861.96+0.21+12.35%9697132.52%
F251219C000100002023-12-01 1:40PM EST2025-12-192.062.052.17+0.16+8.42%184,54531.98%
F260116C000100002023-12-01 3:58PM EST2026-01-162.182.022.20+0.22+11.22%386,17431.93%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F231208P000100002023-12-01 3:57PM EST2023-12-080.030.020.03-0.05-62.50%7,1507,57935.16%
F231215P000100002023-12-01 3:50PM EST2023-12-150.070.060.07-0.06-46.15%2,14626,56632.81%
F231222P000100002023-12-01 3:59PM EST2023-12-220.090.080.10-0.07-43.75%2852,98131.25%
F231229P000100002023-12-01 3:10PM EST2023-12-290.110.100.12-0.09-45.00%3041,36929.30%
F240105P000100002023-12-01 3:59PM EST2024-01-050.140.130.14-0.10-41.67%12839028.13%
F240119P000100002023-12-01 3:59PM EST2024-01-190.190.180.19-0.08-29.63%2,61356,85927.74%
F240216P000100002023-12-01 3:58PM EST2024-02-160.400.390.42-0.10-20.00%1,17914,23535.65%
F240315P000100002023-12-01 3:58PM EST2024-03-150.490.460.48-0.07-12.50%1,27348,08733.40%
F240621P000100002023-12-01 1:17PM EST2024-06-210.720.720.77-0.14-16.28%3035,48033.89%
F250117P000100002023-12-01 1:41PM EST2025-01-171.171.171.21-0.10-7.87%86570,92634.13%
F250620P000100002023-12-01 3:12PM EST2025-06-201.451.411.47-0.09-5.84%717,72834.38%
F251219P000100002023-12-01 3:27PM EST2025-12-191.691.471.80-0.11-6.11%528,05835.74%
F260116P000100002023-12-01 12:03PM EST2026-01-161.731.702.06-0.07-3.89%1010,35239.62%