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:15.00
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210618C000150002021-06-11 3:59PM EDT2021-06-180.440.430.44+0.03+7.32%7,87860,79533.20%
F210625C000150002021-06-11 3:56PM EDT2021-06-250.590.580.60+0.04+7.27%2,3944,53737.70%
F210702C000150002021-06-11 3:53PM EDT2021-07-020.710.700.72+0.07+10.94%4605,05739.26%
F210709C000150002021-06-11 3:48PM EDT2021-07-090.790.770.81+0.05+6.76%1911,63439.45%
F210716C000150002021-06-11 3:53PM EDT2021-07-160.890.880.90+0.07+8.54%4,37529,51340.23%
F210723C000150002021-06-11 3:41PM EDT2021-07-230.990.961.06+0.06+6.45%33785744.63%
F210820C000150002021-06-11 3:45PM EDT2021-08-201.301.281.31+0.06+4.84%1,05410,46644.09%
F210917C000150002021-06-11 3:57PM EDT2021-09-171.491.491.52+0.07+4.93%95871,77644.04%
F211015C000150002021-06-11 3:45PM EDT2021-10-151.671.651.69+0.06+3.73%3934,19443.65%
F211217C000150002021-06-11 3:34PM EDT2021-12-172.052.032.09+0.07+3.54%1,9756,14144.97%
F220121C000150002021-06-11 3:49PM EDT2022-01-212.192.172.22+0.06+2.82%95884,56344.09%
F220318C000150002021-06-11 3:55PM EDT2022-03-182.522.492.51+0.17+7.23%79253,44045.02%
F230120C000150002021-06-11 3:55PM EDT2023-01-203.603.453.70+0.15+4.35%1,15874,97047.10%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210618P000150002021-06-11 3:59PM EDT2021-06-180.160.160.17-0.13-44.83%9,02323,24634.57%
F210625P000150002021-06-11 3:58PM EDT2021-06-250.310.310.32-0.11-26.19%4,0902,47337.70%
F210702P000150002021-06-11 3:42PM EDT2021-07-020.430.420.43-0.10-18.87%2581,89938.57%
F210709P000150002021-06-11 2:47PM EDT2021-07-090.520.500.53-0.09-14.75%3231,28839.45%
F210716P000150002021-06-11 3:48PM EDT2021-07-160.600.600.61-0.10-14.29%2,82217,24739.65%
F210723P000150002021-06-11 3:57PM EDT2021-07-230.710.680.75-0.11-13.41%10032043.16%
F210820P000150002021-06-11 3:58PM EDT2021-08-201.000.991.01-0.10-9.09%5895,08343.36%
F210917P000150002021-06-11 3:35PM EDT2021-09-171.211.181.22-0.08-6.20%1442,87143.41%
F211015P000150002021-06-11 12:59PM EDT2021-10-151.371.331.37-0.08-5.52%21,36242.58%
F211217P000150002021-06-11 3:44PM EDT2021-12-171.721.691.78+0.03+1.78%1431,86944.29%
F220121P000150002021-06-11 3:08PM EDT2022-01-211.871.871.90-0.05-2.60%367,99443.26%
F220318P000150002021-06-11 3:31PM EDT2022-03-182.142.102.19-0.07-3.17%1188,18844.29%
F230120P000150002021-06-11 3:39PM EDT2023-01-203.153.153.200.00-8411,93544.14%