U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.01+0.45 (+3.89%)
Al cierre: 04:05PM EDT
12.07 +0.06 (+0.50%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:10.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220701C000100002022-06-24 11:52AM EDT2022-07-012.071.982.08+0.47+29.37%1426176.56%
F220708C000100002022-06-24 3:54PM EDT2022-07-082.032.012.11+0.53+35.33%25825766.02%
F220715C000100002022-06-24 3:18PM EDT2022-07-152.132.052.15+0.44+26.04%7367862.89%
F220722C000100002022-06-24 3:44PM EDT2022-07-222.132.052.19+0.63+42.00%11857.81%
F220729C000100002022-06-24 3:05PM EDT2022-07-292.202.102.22+0.40+22.22%3757.03%
F220819C000100002022-06-24 2:21PM EDT2022-08-192.252.242.34+0.56+33.14%436856.84%
F220916C000100002022-06-24 3:33PM EDT2022-09-162.422.372.45+0.37+18.05%2648,25054.10%
F221216C000100002022-06-24 3:53PM EDT2022-12-162.722.712.77+0.47+20.89%101,08150.68%
F230120C000100002022-06-24 3:56PM EDT2023-01-202.852.822.89+0.34+13.55%42965,64550.29%
F230616C000100002022-06-24 3:57PM EDT2023-06-163.203.153.25+0.38+13.48%81,66748.78%
F230915C000100002022-06-24 2:56PM EDT2023-09-153.403.303.50+0.35+11.48%2219549.27%
F240119C000100002022-06-24 3:59PM EDT2024-01-193.703.653.75+0.35+10.45%35115,27648.49%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220701P000100002022-06-24 3:52PM EDT2022-07-010.020.010.02-0.01-33.33%2843,15471.88%
F220708P000100002022-06-24 3:32PM EDT2022-07-080.030.030.04-0.06-66.67%21796360.94%
F220715P000100002022-06-24 3:59PM EDT2022-07-150.060.060.07-0.06-50.00%52313,25757.42%
F220722P000100002022-06-24 3:22PM EDT2022-07-220.100.100.13-0.08-44.44%412,73658.59%
F220729P000100002022-06-24 3:56PM EDT2022-07-290.180.180.19-0.13-41.94%856161.33%
F220819P000100002022-06-24 3:52PM EDT2022-08-190.300.290.31-0.12-28.57%2192,08258.40%
F220916P000100002022-06-24 3:54PM EDT2022-09-160.430.410.43-0.11-20.37%46938,44855.27%
F221216P000100002022-06-24 3:37PM EDT2022-12-160.760.760.78-0.19-20.00%13511,97552.25%
F230120P000100002022-06-24 3:19PM EDT2023-01-200.850.850.88-0.14-14.14%1,73981,79950.98%
F230616P000100002022-06-24 3:49PM EDT2023-06-161.241.211.26-0.21-14.48%1104,74649.32%
F230915P000100002022-06-24 2:50PM EDT2023-09-151.441.401.50-0.18-11.11%552,87249.51%
F240119P000100002022-06-24 2:55PM EDT2024-01-191.651.611.76-0.13-7.30%9124,32248.93%