F - Ford Motor Company

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:13.00
Llamadaspor9 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230609C000130002023-06-08 3:59PM EDT2023-06-090.610.560.63-0.01-1.61%4,99317,04859.38%
F230616C000130002023-06-08 3:59PM EDT2023-06-160.700.650.710.00-2,44045,62544.14%
F230623C000130002023-06-08 3:53PM EDT2023-06-230.720.710.80-0.06-7.69%2863,37841.99%
F230630C000130002023-06-08 3:59PM EDT2023-06-300.810.760.85-0.01-1.22%1,5543,15939.06%
F230707C000130002023-06-08 3:55PM EDT2023-07-070.840.820.90-0.05-5.62%1842,08337.70%
F230714C000130002023-06-08 3:14PM EDT2023-07-140.910.860.96-0.03-3.19%4051037.70%
F230721C000130002023-06-08 3:59PM EDT2023-07-210.970.940.97-0.01-1.02%1,60435,82135.16%
F230818C000130002023-06-08 3:53PM EDT2023-08-181.201.141.17+0.02+1.69%2,9266,51236.33%
F230915C000130002023-06-08 3:43PM EDT2023-09-151.281.271.28-0.02-1.54%62228,62834.86%
F231215C000130002023-06-08 3:43PM EDT2023-12-151.651.661.75-0.07-4.07%1786,92437.79%
F240119C000130002023-06-08 3:54PM EDT2024-01-191.831.791.86+0.02+1.10%86015,04437.45%
F250117C000130002023-02-09 2:43PM EDT2025-01-172.800.000.000.00-5210,1240.00%
Ponepor9 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230609P000130002023-06-08 3:59PM EDT2023-06-090.010.000.01-0.02-66.67%7,65211,05053.13%
F230616P000130002023-06-08 3:58PM EDT2023-06-160.070.070.08-0.03-30.00%3,3528,04635.55%
F230623P000130002023-06-08 3:59PM EDT2023-06-230.120.110.13-0.03-20.00%1,2931,82132.03%
F230630P000130002023-06-08 3:40PM EDT2023-06-300.190.160.19-0.01-5.00%2781,00332.03%
F230707P000130002023-06-08 3:39PM EDT2023-07-070.220.200.23-0.01-4.35%16117031.06%
F230714P000130002023-06-08 3:42PM EDT2023-07-140.270.240.28-0.01-3.57%5112331.25%
F230721P000130002023-06-08 3:59PM EDT2023-07-210.300.300.31-0.02-6.25%16,92318,93330.37%
F230818P000130002023-06-08 3:41PM EDT2023-08-180.550.540.55-0.01-1.79%5041,05434.57%
F230915P000130002023-06-08 2:35PM EDT2023-09-150.640.640.67-0.03-4.48%1883,34733.79%
F231215P000130002023-06-08 3:19PM EDT2023-12-151.071.021.09+0.01+0.94%33811,39135.69%
F240119P000130002023-06-08 3:38PM EDT2024-01-191.151.121.190.00-52714,00835.25%
F250117P000130002023-02-09 2:04PM EDT2025-01-172.160.000.000.00-323,2360.78%