U.S. markets close in 2 hours 44 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.89+0.37 (+2.53%)
A partir del 1:16p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:11.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210625C000110002021-06-21 10:43AM EDT2021-06-253.853.803.85+0.20+5.48%11,3430.00%
F210702C000110002021-06-18 3:18PM EDT2021-07-023.603.803.850.00-4590.00%
F210709C000110002021-06-18 12:36PM EDT2021-07-093.683.803.900.00-4564.06%
F210716C000110002021-06-18 3:05PM EDT2021-07-163.873.803.90+0.29+8.10%91,37654.69%
F210723C000110002021-06-15 10:35AM EDT2021-07-234.053.803.900.00-1648.44%
F210820C000110002021-06-18 3:20PM EDT2021-08-203.953.853.95+0.23+6.18%392947.27%
F210917C000110002021-06-21 12:22PM EDT2021-09-173.953.954.05+0.15+3.95%1415,98549.61%
F211015C000110002021-06-21 11:31AM EDT2021-10-154.054.004.10+0.25+6.58%52,82446.78%
F211217C000110002021-06-21 10:22AM EDT2021-12-174.154.154.25-0.05-1.19%101,44545.02%
F220121C000110002021-06-21 12:18PM EDT2022-01-214.304.254.35+0.20+4.88%822,76445.12%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210625P000110002021-06-18 2:59PM EDT2021-06-250.010.000.010.00-503,373109.38%
F210702P000110002021-06-21 12:17PM EDT2021-07-020.010.000.02-0.01-50.00%521,70678.13%
F210709P000110002021-06-18 3:56PM EDT2021-07-090.020.010.030.00-19020768.75%
F210716P000110002021-06-21 10:49AM EDT2021-07-160.020.020.03-0.02-50.00%244,54760.94%
F210723P000110002021-06-14 3:55PM EDT2021-07-230.060.030.04-0.01-14.29%1013357.03%
F210730P000110002021-06-21 10:14AM EDT2021-07-300.140.030.21+0.03+27.27%12368.16%
F210820P000110002021-06-21 11:38AM EDT2021-08-200.090.070.08-0.03-25.00%131,68250.00%
F210917P000110002021-06-21 12:52PM EDT2021-09-170.140.130.14-0.04-22.22%188122,51147.66%
F211015P000110002021-06-21 10:35AM EDT2021-10-150.190.170.18-0.04-17.39%191,68144.53%
F211217P000110002021-06-21 10:51AM EDT2021-12-170.350.330.34-0.06-14.63%1956,34444.04%
F220121P000110002021-06-18 3:01PM EDT2022-01-210.430.420.43-0.07-14.00%1622,24443.85%