U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.01+0.45 (+3.89%)
Al cierre: 04:05PM EDT
12.07 +0.06 (+0.50%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:15.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220701C000150002022-06-24 1:16PM EDT2022-07-010.010.000.020.00-813,21578.13%
F220708C000150002022-06-24 2:32PM EDT2022-07-080.010.000.010.00-271,23050.00%
F220715C000150002022-06-24 3:46PM EDT2022-07-150.020.010.02+0.01+100.00%38716,31250.00%
F220722C000150002022-06-24 3:57PM EDT2022-07-220.040.030.04+0.02+100.00%211,62849.22%
F220729C000150002022-06-24 3:50PM EDT2022-07-290.050.050.06+0.02+66.67%10065548.05%
F220819C000150002022-06-24 3:42PM EDT2022-08-190.110.110.12+0.02+22.22%1,0532,86145.31%
F220916C000150002022-06-24 3:52PM EDT2022-09-160.220.210.23+0.04+22.22%11,92135,71945.22%
F221216C000150002022-06-24 3:58PM EDT2022-12-160.540.540.55+0.09+20.00%5456,80943.95%
F230120C000150002022-06-24 3:50PM EDT2023-01-200.680.660.68+0.11+19.30%1,697114,23744.24%
F230616C000150002022-06-24 3:45PM EDT2023-06-161.111.091.13+0.13+13.27%2498,99244.17%
F230915C000150002022-06-24 3:23PM EDT2023-09-151.321.281.41+0.22+20.00%141,07944.87%
F240119C000150002022-06-24 3:49PM EDT2024-01-191.661.631.75+0.16+10.67%44346,19845.36%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220701P000150002022-06-24 3:54PM EDT2022-07-012.992.933.10-0.63-17.40%5010690.63%
F220708P000150002022-06-23 3:43PM EDT2022-07-083.462.933.050.00-91576.17%
F220715P000150002022-06-24 3:48PM EDT2022-07-152.992.943.05-0.46-13.33%7223,22162.11%
F220722P000150002022-06-24 9:47AM EDT2022-07-223.292.953.15-0.35-9.62%18353.91%
F220729P000150002022-06-24 3:54PM EDT2022-07-293.093.003.25-0.60-16.26%2715459.38%
F220819P000150002022-06-24 3:48PM EDT2022-08-193.153.103.25-0.44-12.26%7419451.56%
F220916P000150002022-06-24 2:22PM EDT2022-09-163.273.203.30-0.58-15.06%20,54864,80150.20%
F221216P000150002022-06-24 1:17PM EDT2022-12-163.503.503.60-0.45-11.39%164,02946.09%
F230120P000150002022-06-24 1:46PM EDT2023-01-203.603.603.70-0.48-11.76%598,61045.22%
F230616P000150002022-06-24 10:27AM EDT2023-06-164.084.004.10-0.47-10.33%49,80843.75%
F230915P000150002022-06-17 3:39PM EDT2023-09-154.744.154.300.00-238642.97%
F240119P000150002022-06-24 3:04PM EDT2024-01-194.544.404.55-0.40-8.10%382,60942.21%