F - Ford Motor Company

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:12.00
Llamadaspor9 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230609C000120002023-06-02 3:59PM EDT2023-06-090.470.460.48+0.17+56.67%3,916034.77%
F230616C000120002023-06-02 3:55PM EDT2023-06-160.550.550.58+0.15+37.50%1,46327,06136.91%
F230623C000120002023-06-02 3:56PM EDT2023-06-230.620.610.65+0.13+26.53%5391,62736.52%
F230630C000120002023-06-02 3:26PM EDT2023-06-300.720.670.73+0.20+38.46%3801,67437.99%
F230707C000120002023-06-02 3:57PM EDT2023-07-070.740.720.76+0.17+29.82%983,19536.04%
F230721C000120002023-06-02 3:51PM EDT2023-07-210.840.840.86+0.16+23.53%1,10314,85136.33%
F230818C000120002023-06-02 3:42PM EDT2023-08-181.041.021.04+0.19+22.35%2231,46637.21%
F230915C000120002023-06-02 3:56PM EDT2023-09-151.141.141.16+0.16+16.33%5527,07636.52%
F231215C000120002023-06-02 2:19PM EDT2023-12-151.521.491.54+0.14+10.14%275,10137.60%
F240119C000120002023-02-09 4:59PM EDT2024-01-192.600.000.000.00-55030,6020.00%
F240621C000120002023-02-09 3:22PM EDT2024-06-212.950.000.000.00-745,5890.00%
F250620C000120002023-02-09 4:23PM EDT2025-06-203.410.000.000.00-309010.00%
F251219C000120002023-06-02 3:58PM EDT2025-12-192.862.832.90+0.30+11.72%5971,99035.21%
Ponepor9 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230609P000120002023-06-02 3:59PM EDT2023-06-090.070.070.08-0.13-65.00%4,8684,76933.20%
F230616P000120002023-06-02 3:58PM EDT2023-06-160.150.150.16-0.13-46.43%2,68232,52633.40%
F230623P000120002023-06-02 3:54PM EDT2023-06-230.210.190.22-0.12-36.36%15886632.91%
F230630P000120002023-06-02 3:58PM EDT2023-06-300.250.240.26-0.14-35.90%5821,62431.64%
F230707P000120002023-06-02 3:55PM EDT2023-07-070.290.280.31-0.11-27.50%5332231.84%
F230721P000120002023-06-02 3:51PM EDT2023-07-210.380.380.40-0.13-25.49%1,40314,66932.23%
F230818P000120002023-06-02 3:55PM EDT2023-08-180.620.600.62-0.13-17.33%1801,36035.84%
F230915P000120002023-06-02 3:03PM EDT2023-09-150.720.710.73-0.11-13.25%3112,33435.01%
F231215P000120002023-06-02 1:58PM EDT2023-12-151.071.061.10-0.13-10.83%31313,34836.18%
F240119P000120002023-02-09 4:48PM EDT2024-01-191.170.000.000.00-13,440105,8111.56%
F240621P000120002023-02-09 4:38PM EDT2024-06-211.480.000.000.00-10938,2200.78%
F250620P000120002023-02-09 3:06PM EDT2025-06-202.100.000.000.00-324,1160.78%
F251219P000120002023-06-02 3:51PM EDT2025-12-192.402.362.70-0.21-8.05%29221,30637.79%