U.S. markets close in 1 hour 38 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.35+0.49 (+3.50%)
A partir del 2:22p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:12.00
Llamadaspor30 de julio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210730C000120002021-07-29 1:50PM EDT2021-07-302.402.382.41+0.48+25.00%3271,104164.06%
F210806C000120002021-07-29 1:23PM EDT2021-08-062.432.382.42+0.48+24.62%48529378.91%
F210813C000120002021-07-29 1:31PM EDT2021-08-132.482.412.44+0.50+25.25%3511065.23%
F210820C000120002021-07-29 1:50PM EDT2021-08-202.462.422.45+0.45+22.39%3882,60756.25%
F210827C000120002021-07-29 12:49PM EDT2021-08-272.392.432.48+0.33+16.02%1014251.95%
F210903C000120002021-07-29 2:01PM EDT2021-09-032.522.462.54+0.62+32.63%3351.95%
F210917C000120002021-07-29 2:00PM EDT2021-09-172.562.542.57+0.40+18.52%2,15831,46550.20%
F211015C000120002021-07-29 2:06PM EDT2021-10-152.682.662.70+0.39+17.03%2087,36348.24%
F211119C000120002021-07-29 11:41AM EDT2021-11-192.832.822.87+0.35+14.11%21947247.75%
F211217C000120002021-07-29 12:51PM EDT2021-12-172.892.922.97+0.29+11.15%2093,86346.58%
F220121C000120002021-07-29 2:03PM EDT2022-01-213.063.053.10+0.36+13.33%824116,36246.00%
F220318C000120002021-07-29 1:49PM EDT2022-03-183.283.203.30+0.41+14.29%1729,51345.65%
F220617C000120002021-07-29 1:28PM EDT2022-06-173.553.453.55+0.40+12.70%4051,90244.43%
F220916C000120002021-07-29 12:32PM EDT2022-09-163.753.703.80+0.48+14.68%27636244.24%
F230120C000120002021-07-29 2:05PM EDT2023-01-204.054.054.15+0.30+8.00%1,65253,88744.78%
Ponepor30 de julio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210730P000120002021-07-29 1:01PM EDT2021-07-300.010.000.010.00-13214,634106.25%
F210806P000120002021-07-29 12:45PM EDT2021-08-060.010.010.02-0.04-80.00%9852,76560.94%
F210813P000120002021-07-29 1:26PM EDT2021-08-130.030.020.03-0.04-57.14%41445750.00%
F210820P000120002021-07-29 1:52PM EDT2021-08-200.050.040.05-0.06-54.55%56010,34248.44%
F210827P000120002021-07-29 1:45PM EDT2021-08-270.080.050.08-0.08-50.00%25852947.66%
F210903P000120002021-07-29 12:23PM EDT2021-09-030.100.080.10-0.08-44.44%6912845.51%
F210917P000120002021-07-29 1:55PM EDT2021-09-170.140.140.15-0.08-36.36%4,13351,03543.75%
F211015P000120002021-07-29 1:45PM EDT2021-10-150.280.270.28-0.11-28.21%3,7558,14143.85%
F211119P000120002021-07-29 10:21AM EDT2021-11-190.430.420.44-0.13-23.21%10146444.04%
F211217P000120002021-07-29 1:59PM EDT2021-12-170.510.510.52-0.13-20.31%1167,56242.58%
F220121P000120002021-07-29 1:46PM EDT2022-01-210.620.620.63-0.13-17.33%1,14234,44441.90%
F220318P000120002021-07-29 1:09PM EDT2022-03-180.820.790.82-0.20-19.61%4125,17141.94%
F220617P000120002021-07-29 1:18PM EDT2022-06-171.031.001.04-0.15-12.71%5532,37340.72%
F220916P000120002021-07-29 12:25PM EDT2022-09-161.231.171.26-0.16-11.51%1818,55740.41%
F230120P000120002021-07-29 10:46AM EDT2023-01-201.571.551.59-0.06-3.68%20757,86341.11%