U.S. markets close in 47 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.95+0.53 (+3.44%)
A partir del 3:12p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:10.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211022C000100002021-10-20 11:28AM EDT2021-10-225.965.855.95+0.51+9.36%4850.00%
F211029C000100002021-10-20 10:06AM EDT2021-10-295.805.855.95+0.40+7.41%22450.00%
F211105C000100002021-10-20 10:59AM EDT2021-11-056.005.855.95+0.18+3.09%3250.00%
F211119C000100002021-10-20 2:05PM EDT2021-11-195.985.905.95+0.58+10.74%4975350.00%
F211217C000100002021-10-20 12:39PM EDT2021-12-175.975.906.00+0.52+9.54%222,24265.23%
F220121C000100002021-10-20 2:55PM EDT2022-01-215.985.906.00+0.53+9.72%1,123133,68351.56%
F220218C000100002021-10-18 2:25AM EDT2022-02-185.755.956.050.00--852.34%
F220318C000100002021-10-20 2:46PM EDT2022-03-186.036.006.10+0.43+7.68%4564,41351.76%
F220617C000100002021-10-20 1:42PM EDT2022-06-176.256.106.20+0.55+9.65%441,79146.68%
F220916C000100002021-10-20 1:08PM EDT2022-09-166.406.256.35+0.54+9.22%21,94445.90%
F230120C000100002021-10-20 2:37PM EDT2023-01-206.536.456.60+0.48+7.93%37687,56246.44%
F240119C000100002021-10-20 2:48PM EDT2024-01-197.256.957.60+0.45+6.62%482,15752.83%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211022P000100002021-09-29 9:58AM EDT2021-10-220.020.000.010.00-1155206.25%
F211029P000100002021-10-15 11:10AM EDT2021-10-290.010.000.010.00-20227112.50%
F211105P000100002021-10-12 12:50PM EDT2021-11-050.010.000.030.00-9568100.00%
F211112P000100002021-10-14 9:35AM EDT2021-11-120.010.000.040.00-119487.50%
F211119P000100002021-10-20 2:18PM EDT2021-11-190.020.010.030.00-1162,29777.34%
F211126P000100002021-10-18 12:57PM EDT2021-11-260.040.020.030.00-313772.66%
F211217P000100002021-10-20 10:56AM EDT2021-12-170.030.030.04-0.01-25.00%77,92761.33%
F220121P000100002021-10-20 1:47PM EDT2022-01-210.050.050.06-0.01-16.67%791,23552.73%
F220218P000100002021-10-19 10:04AM EDT2022-02-180.100.080.090.00-11150.39%
F220318P000100002021-10-20 12:57PM EDT2022-03-180.110.110.12-0.03-21.43%1,89448,16149.02%
F220414P000100002021-10-18 9:30AM EDT2022-04-140.180.140.150.00-51047.66%
F220617P000100002021-10-20 2:31PM EDT2022-06-170.220.220.23-0.03-12.00%1923,89945.70%
F220916P000100002021-10-20 11:46AM EDT2022-09-160.350.340.36-0.02-5.41%1164,99544.43%
F230120P000100002021-10-20 1:12PM EDT2023-01-200.550.530.56-0.04-6.78%125107,03943.95%
F240119P000100002021-10-20 2:10PM EDT2024-01-191.051.001.100.00-2689143.26%