U.S. markets close in 54 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.15+0.24 (+2.02%)
A partir del 03:06PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:12.00
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220930C000120002022-09-28 2:50PM EDT2022-09-300.270.260.26+0.05+22.73%8,5719,01539.84%
F221007C000120002022-09-28 2:44PM EDT2022-10-070.450.450.45+0.04+9.76%2,8306,16846.48%
F221014C000120002022-09-28 2:39PM EDT2022-10-140.610.580.59+0.06+10.91%5191,30449.22%
F221021C000120002022-09-28 2:43PM EDT2022-10-210.680.680.69+0.05+7.94%1,2086,12949.61%
F221028C000120002022-09-28 2:33PM EDT2022-10-280.800.770.81+0.07+9.59%3181,46750.78%
F221104C000120002022-09-28 1:58PM EDT2022-11-040.840.830.86+0.03+3.70%3737250.39%
F221118C000120002022-09-28 2:37PM EDT2022-11-180.970.940.96+0.05+5.43%5963,12048.63%
F221216C000120002022-09-28 2:44PM EDT2022-12-161.171.171.19+0.04+3.54%35013,93349.51%
F230120C000120002022-09-28 2:42PM EDT2023-01-201.391.391.41+0.04+2.96%2,14361,27449.51%
F230317C000120002022-09-28 2:36PM EDT2023-03-171.691.651.68+0.09+5.63%2164,49748.88%
F230616C000120002022-09-28 12:40PM EDT2023-06-162.001.972.01+0.07+3.63%1419,61247.71%
F230915C000120002022-09-28 2:47PM EDT2023-09-152.232.212.26+0.06+2.76%343,00646.48%
F240119C000120002022-09-28 2:40PM EDT2024-01-192.552.502.55+0.07+2.82%12927,15045.31%
F240621C000120002022-09-28 2:14PM EDT2024-06-212.852.772.86+0.10+3.64%756,38644.51%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220930P000120002022-09-28 2:49PM EDT2022-09-300.180.170.18-0.12-40.00%4,06419,06555.47%
F221007P000120002022-09-28 2:41PM EDT2022-10-070.350.350.36-0.14-28.57%2,90519,11153.52%
F221014P000120002022-09-28 2:43PM EDT2022-10-140.500.470.49-0.11-18.03%2321,36653.13%
F221021P000120002022-09-28 2:33PM EDT2022-10-210.580.580.59-0.13-18.31%1,63826,67953.32%
F221028P000120002022-09-28 2:31PM EDT2022-10-280.750.740.77-0.13-14.77%803,64358.98%
F221104P000120002022-09-28 2:16PM EDT2022-11-040.830.810.85-0.14-14.43%1351,04058.20%
F221118P000120002022-09-28 2:42PM EDT2022-11-180.950.940.94-0.13-12.04%14118,28955.86%
F221216P000120002022-09-28 2:39PM EDT2022-12-161.131.141.16-0.14-11.02%1,05220,97554.39%
F230120P000120002022-09-28 2:47PM EDT2023-01-201.321.321.33-0.12-8.33%2,242134,75051.95%
F230317P000120002022-09-28 2:30PM EDT2023-03-171.651.641.65-0.13-7.30%1303,39052.44%
F230616P000120002022-09-28 2:31PM EDT2023-06-161.971.971.99-0.16-7.51%6833,40550.73%
F230915P000120002022-09-28 2:32PM EDT2023-09-152.202.202.24-0.13-5.58%13819,30149.37%
F240119P000120002022-09-28 2:01PM EDT2024-01-192.482.462.51-0.09-3.50%30981,94647.41%
F240621P000120002022-09-28 12:35PM EDT2024-06-212.832.762.90-0.05-1.74%15026,50847.68%