U.S. markets close in 1 hour 7 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.10+0.19 (+1.64%)
A partir del 02:53PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:10.00
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220930C000100002022-09-28 1:48PM EDT2022-09-302.072.092.14+0.35+20.35%1846106.25%
F221007C000100002022-09-28 12:08PM EDT2022-10-072.092.132.16+0.27+14.84%729276.56%
F221014C000100002022-09-28 12:13PM EDT2022-10-142.212.152.20+0.31+16.32%18567.19%
F221021C000100002022-09-28 2:36PM EDT2022-10-212.222.222.24+0.22+11.00%638966.80%
F221028C000100002022-09-27 12:17PM EDT2022-10-281.952.232.300.00-32063.67%
F221104C000100002022-09-27 10:28AM EDT2022-11-042.272.262.330.00-21160.94%
F221118C000100002022-09-28 12:28PM EDT2022-11-182.292.342.37+0.11+5.05%2226857.62%
F221216C000100002022-09-28 10:34AM EDT2022-12-162.482.472.50+0.13+5.53%1461,36655.27%
F230120C000100002022-09-28 2:23PM EDT2023-01-202.622.632.66+0.10+3.97%7754,62254.39%
F230317C000100002022-09-28 11:36AM EDT2023-03-172.832.822.86+0.22+8.43%1057352.34%
F230616C000100002022-09-28 1:49PM EDT2023-06-163.083.053.15+0.08+2.67%142,44750.34%
F230915C000100002022-09-28 1:11PM EDT2023-09-153.303.253.30+0.15+4.76%685348.58%
F240119C000100002022-09-28 2:32PM EDT2024-01-193.523.453.55+0.16+4.76%22614,58447.22%
F240621C000100002022-09-28 1:29PM EDT2024-06-213.743.703.80+0.14+3.89%323,08245.80%
F250117C000100002022-09-28 2:20PM EDT2025-01-174.003.904.15+0.11+2.83%2961,37945.48%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220930P000100002022-09-28 1:46PM EDT2022-09-300.010.000.010.00-782,16596.88%
F221007P000100002022-09-28 1:42PM EDT2022-10-070.020.020.03-0.03-60.00%18581668.75%
F221014P000100002022-09-28 1:25PM EDT2022-10-140.070.060.07-0.03-30.00%5534766.02%
F221021P000100002022-09-28 1:59PM EDT2022-10-210.100.100.11-0.03-23.08%2044,19863.28%
F221028P000100002022-09-28 12:23PM EDT2022-10-280.180.160.18-0.04-18.18%4760064.84%
F221104P000100002022-09-28 2:18PM EDT2022-11-040.210.200.23-0.08-27.59%2029263.67%
F221118P000100002022-09-28 2:36PM EDT2022-11-180.290.290.30-0.06-17.14%1295,38861.62%
F221216P000100002022-09-28 2:15PM EDT2022-12-160.430.420.43-0.07-14.00%18511,86058.20%
F230120P000100002022-09-28 2:33PM EDT2023-01-200.560.550.56-0.09-13.85%19367,20055.18%
F230317P000100002022-09-28 12:06PM EDT2023-03-170.810.800.82-0.12-12.90%302,85555.27%
F230616P000100002022-09-28 12:55PM EDT2023-06-161.121.091.10+0.01+0.90%2110,64053.42%
F230915P000100002022-09-27 2:51PM EDT2023-09-151.251.291.33-0.15-10.71%407,98051.56%
F240119P000100002022-09-28 1:52PM EDT2024-01-191.541.531.55-0.07-4.35%19933,57849.51%
F240621P000100002022-09-28 10:45AM EDT2024-06-211.871.771.88-0.08-4.10%236,61249.37%
F250117P000100002022-09-28 12:48PM EDT2025-01-172.172.082.22+0.10+4.83%64221,78048.41%