U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.28-0.27 (-1.63%)
Al cierre: 4:02p.m. EDT
16.23 -0.05 (-0.31%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:12.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211029C000120002021-10-22 3:41PM EDT2021-10-294.304.254.35-0.15-3.37%308442112.50%
F211105C000120002021-10-21 12:56PM EDT2021-11-054.514.204.350.00-45399.80%
F211112C000120002021-10-15 3:39PM EDT2021-11-123.774.254.350.00-25164.06%
F211119C000120002021-10-22 3:34PM EDT2021-11-194.354.254.35-0.15-3.33%326,64456.25%
F211217C000120002021-10-22 3:56PM EDT2021-12-174.354.304.40-0.25-5.43%2814,70150.00%
F220121C000120002021-10-22 3:58PM EDT2022-01-214.404.404.50-0.25-5.38%602118,20752.54%
F220218C000120002021-10-22 10:52AM EDT2022-02-184.604.454.55-0.06-1.29%89648.83%
F220318C000120002021-10-22 3:57PM EDT2022-03-184.554.504.60-0.20-4.21%617,83546.48%
F220414C000120002021-10-21 2:38PM EDT2022-04-144.804.604.700.00-61646.97%
F220617C000120002021-10-22 3:34PM EDT2022-06-174.824.754.85-0.23-4.55%2246,68445.22%
F220916C000120002021-10-22 3:26PM EDT2022-09-165.054.955.05-0.15-2.88%126,15043.65%
F230120C000120002021-10-22 3:59PM EDT2023-01-205.315.255.40-0.21-3.80%46263,67544.36%
F240119C000120002021-10-22 3:03PM EDT2024-01-196.206.106.30-0.10-1.59%354,31245.97%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211029P000120002021-10-20 1:17PM EDT2021-10-290.010.000.010.00-2891,52293.75%
F211105P000120002021-10-22 1:36PM EDT2021-11-050.010.000.02-0.01-50.00%530771.88%
F211112P000120002021-10-19 12:51PM EDT2021-11-120.030.000.050.00-1008767.19%
F211119P000120002021-10-22 3:59PM EDT2021-11-190.030.030.04-0.01-25.00%9237,50561.72%
F211126P000120002021-10-22 10:57AM EDT2021-11-260.050.040.05+0.02+66.67%352757.81%
F211217P000120002021-10-22 3:27PM EDT2021-12-170.070.070.08-0.01-12.50%18516,37750.78%
F220121P000120002021-10-22 3:34PM EDT2022-01-210.130.130.15+0.01+8.33%1,30343,12747.07%
F220218P000120002021-10-21 11:11AM EDT2022-02-180.190.200.220.00-2711345.90%
F220318P000120002021-10-22 3:04PM EDT2022-03-180.260.260.27+0.01+4.00%4441,81943.95%
F220414P000120002021-10-19 12:25PM EDT2022-04-140.360.320.340.00-51743.65%
F220617P000120002021-10-22 2:32PM EDT2022-06-170.470.460.49+0.01+2.17%153118,06542.58%
F220916P000120002021-10-22 11:40AM EDT2022-09-160.680.670.71+0.01+1.49%132,49442.14%
F230120P000120002021-10-22 11:49AM EDT2023-01-200.940.920.98+0.02+2.17%2094,62341.55%
F240119P000120002021-10-21 3:53PM EDT2024-01-191.571.561.750.00-545,90442.19%