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
12.01 -0.01 (-0.04%)
Fuera de horario: 06:18PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:12.00
Llamadaspor24 de junio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220624C000120002022-06-24 3:59PM EDT2022-06-240.030.020.03+0.01+50.00%35,79623,85310.16%
F220701C000120002022-06-24 3:59PM EDT2022-07-010.300.300.31+0.15+100.00%11,8678,95042.97%
F220708C000120002022-06-24 3:59PM EDT2022-07-080.430.410.44+0.17+65.38%2,3276,12944.73%
F220715C000120002022-06-24 3:58PM EDT2022-07-150.530.530.55+0.18+51.43%4,83211,39246.29%
F220722C000120002022-06-24 3:58PM EDT2022-07-220.600.600.62+0.19+46.34%7422,83245.61%
F220729C000120002022-06-24 3:38PM EDT2022-07-290.740.700.75+0.19+34.55%34583,72749.61%
F220819C000120002022-06-24 3:59PM EDT2022-08-190.910.910.94+0.19+26.39%1,21513,02749.51%
F220916C000120002022-06-24 3:59PM EDT2022-09-161.101.081.10+0.22+25.00%1,91439,26047.46%
F221216C000120002022-06-24 3:52PM EDT2022-12-161.541.531.59+0.22+16.67%2815,08447.85%
F230120C000120002022-06-24 3:58PM EDT2023-01-201.691.681.72+0.22+14.97%41655,20347.36%
F230616C000120002022-06-24 3:55PM EDT2023-06-162.162.132.23+0.28+14.89%824,40147.31%
F230915C000120002022-06-24 2:37PM EDT2023-09-152.392.282.48+0.23+10.65%231,95447.12%
F240119C000120002022-06-24 3:38PM EDT2024-01-192.692.692.78+0.28+11.62%15320,52446.83%
Ponepor24 de junio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220624P000120002022-06-24 3:59PM EDT2022-06-240.010.010.02-0.45-97.83%19,4556,11510.16%
F220701P000120002022-06-24 3:57PM EDT2022-07-010.300.280.30-0.28-48.28%4,1922,16442.97%
F220708P000120002022-06-24 3:59PM EDT2022-07-080.420.390.42-0.36-46.15%1,16468243.75%
F220715P000120002022-06-24 3:59PM EDT2022-07-150.510.510.52-0.26-33.77%2,80820,11844.73%
F220722P000120002022-06-24 3:55PM EDT2022-07-220.620.590.64-0.26-29.55%4405,89547.85%
F220729P000120002022-06-24 3:34PM EDT2022-07-290.780.760.80-0.28-26.42%12583,39852.25%
F220819P000120002022-06-24 3:59PM EDT2022-08-190.960.940.96-0.26-21.31%92230,68150.59%
F220916P000120002022-06-24 3:52PM EDT2022-09-161.111.101.13-0.29-20.71%72657,98549.22%
F221216P000120002022-06-24 3:24PM EDT2022-12-161.561.561.59-0.25-13.81%45115,07548.19%
F230120P000120002022-06-24 3:59PM EDT2023-01-201.681.671.74-0.22-11.58%114145,40148.19%
F230616P000120002022-06-24 3:52PM EDT2023-06-162.152.112.19-0.30-12.24%2327,82546.70%
F230915P000120002022-06-24 12:14PM EDT2023-09-152.362.282.42-0.30-11.28%13,37246.17%
F240119P000120002022-06-24 2:45PM EDT2024-01-192.612.532.73-0.27-9.38%1173,62246.14%