U.S. markets closed

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.28+0.17 (+1.13%)
Al cierre: 4:02p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:14.00
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210618C000140002021-06-11 3:51PM EDT2021-06-181.291.271.30+0.15+13.16%1,32143,09339.84%
F210625C000140002021-06-11 3:43PM EDT2021-06-251.351.311.41+0.11+8.87%904,04048.05%
F210702C000140002021-06-11 3:25PM EDT2021-07-021.381.391.46+0.06+4.55%432,97344.34%
F210709C000140002021-06-11 2:24PM EDT2021-07-091.471.411.55+0.09+6.52%7837545.90%
F210716C000140002021-06-11 3:56PM EDT2021-07-161.531.521.56+0.12+8.51%85417,16341.70%
F210723C000140002021-06-11 3:54PM EDT2021-07-231.661.571.74+0.12+7.79%116748.93%
F210820C000140002021-06-11 3:59PM EDT2021-08-201.871.821.90+0.09+5.06%33475,04745.02%
F210917C000140002021-06-11 3:54PM EDT2021-09-172.082.062.10+0.12+6.12%16982,54045.22%
F211015C000140002021-06-11 3:55PM EDT2021-10-152.212.192.25+0.08+3.76%836,44644.58%
F211217C000140002021-06-11 2:15PM EDT2021-12-172.552.542.60+0.08+3.24%216,52645.22%
F220121C000140002021-06-11 3:35PM EDT2022-01-212.722.692.76+0.14+5.43%11615,68045.22%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210618P000140002021-06-11 3:58PM EDT2021-06-180.030.020.03-0.02-40.00%2,1999,05843.75%
F210625P000140002021-06-11 3:58PM EDT2021-06-250.080.070.08-0.04-33.33%922,57040.63%
F210702P000140002021-06-11 3:39PM EDT2021-07-020.130.130.14-0.05-27.78%621,72040.23%
F210709P000140002021-06-11 3:16PM EDT2021-07-090.190.180.20-0.05-20.83%877540.23%
F210716P000140002021-06-11 3:59PM EDT2021-07-160.250.250.26-0.05-16.67%5,56813,46640.23%
F210723P000140002021-06-11 3:57PM EDT2021-07-230.340.330.36-0.07-17.07%22161543.07%
F210820P000140002021-06-11 3:41PM EDT2021-08-200.590.580.60-0.07-10.61%32379,81644.14%
F210917P000140002021-06-11 3:53PM EDT2021-09-170.760.740.79-0.08-9.52%9230,20044.19%
F211015P000140002021-06-11 2:12PM EDT2021-10-150.920.880.92-0.07-7.07%246,62743.07%
F211217P000140002021-06-11 3:31PM EDT2021-12-171.241.211.27-0.06-4.62%1881,23043.99%
F220121P000140002021-06-11 1:53PM EDT2022-01-211.401.381.42-0.04-2.78%1987,82143.85%