U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.55+0.22 (+1.94%)
Al cierre: 4:04p.m. EDT

11.55 0.00 (0.00 %)
Fuera de horario: 7:59PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:12.00
Llamadaspor14 de mayo de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210514C000120002021-05-13 3:58PM EDT2021-05-140.010.010.02-0.02-66.67%8,90635,44856.25%
F210521C000120002021-05-13 3:58PM EDT2021-05-210.110.110.120.00-14,08834,74141.80%
F210528C000120002021-05-13 3:54PM EDT2021-05-280.240.250.26+0.03+14.29%3,28423,53447.27%
F210604C000120002021-05-13 3:02PM EDT2021-06-040.320.300.32+0.05+18.52%2344,37344.53%
F210611C000120002021-05-13 3:57PM EDT2021-06-110.360.350.38+0.03+9.09%2411,17543.56%
F210618C000120002021-05-13 3:59PM EDT2021-06-180.410.410.42+0.02+5.13%4,60693,10441.99%
F210625C000120002021-05-13 3:56PM EDT2021-06-250.470.450.50+0.07+17.50%2891,09743.56%
F210917C000120002021-05-13 3:59PM EDT2021-09-170.950.940.97+0.07+7.95%1,95133,88842.77%
F211015C000120002021-05-13 3:25PM EDT2021-10-151.071.051.07+0.10+10.31%53776941.99%
F211217C000120002021-05-13 2:16PM EDT2021-12-171.291.261.33+0.11+9.32%2364,26742.73%
F220121C000120002021-05-13 3:52PM EDT2022-01-211.361.371.40+0.07+5.43%1,605127,66541.50%
F220318C000120002021-05-13 3:52PM EDT2022-03-181.551.521.60+0.10+6.90%8708,11042.29%
F230120C000120002021-05-13 3:46PM EDT2023-01-202.352.342.39+0.12+5.38%1,65956,40643.26%
Ponepor14 de mayo de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210514P000120002021-05-13 3:59PM EDT2021-05-140.470.460.47-0.25-34.72%1,1887,13056.25%
F210521P000120002021-05-13 3:59PM EDT2021-05-210.550.550.56-0.26-32.10%64528,97840.23%
F210528P000120002021-05-13 2:34PM EDT2021-05-280.670.670.72-0.22-24.72%2283,55148.44%
F210604P000120002021-05-13 11:27AM EDT2021-06-040.810.730.77-0.07-7.95%1064344.53%
F210611P000120002021-05-13 3:53PM EDT2021-06-110.800.800.84-0.19-19.19%8538044.43%
F210618P000120002021-05-13 3:38PM EDT2021-06-180.870.840.87-0.21-19.44%1,11358,58841.99%
F210625P000120002021-05-13 3:07PM EDT2021-06-250.890.880.96-0.17-16.04%4647044.24%
F210917P000120002021-05-13 3:27PM EDT2021-09-171.361.351.39-0.16-10.53%16628,28841.65%
F211015P000120002021-05-13 10:24AM EDT2021-10-151.431.441.48+0.02+1.42%216140.72%
F211217P000120002021-05-13 1:00PM EDT2021-12-171.741.641.69+0.04+2.35%2070540.23%
F220121P000120002021-05-13 1:52PM EDT2022-01-211.771.721.81-0.11-5.85%5223,96840.48%
F220318P000120002021-05-11 1:08PM EDT2022-03-181.951.871.98-0.02-1.02%10182740.63%
F230120P000120002021-05-12 12:41PM EDT2023-01-202.672.342.910.00-278,21844.51%