U.S. markets close in 3 hours 43 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.56-0.01 (-0.03%)
A partir del 12:17p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:15.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211022C000150002021-10-19 11:59AM EDT2021-10-220.610.590.60-0.01-1.61%1,0569,61734.38%
F211029C000150002021-10-19 11:50AM EDT2021-10-290.800.790.80-0.02-2.44%3548,24644.53%
F211105C000150002021-10-19 11:32AM EDT2021-11-050.840.860.88-0.04-4.55%1492,10641.41%
F211112C000150002021-10-19 11:10AM EDT2021-11-120.920.910.95-0.03-3.16%1298339.84%
F211119C000150002021-10-19 11:56AM EDT2021-11-190.970.960.98-0.03-3.00%1,63235,09436.91%
F211126C000150002021-10-19 10:57AM EDT2021-11-261.001.011.05-0.04-3.85%1633137.11%
F211217C000150002021-10-19 11:56AM EDT2021-12-171.191.181.19-0.03-2.46%85135,18035.84%
F220121C000150002021-10-19 11:58AM EDT2022-01-211.401.401.42-0.02-1.41%1,672114,44136.08%
F220218C000150002021-10-19 11:56AM EDT2022-02-181.601.601.62-0.03-1.84%27944337.50%
F220318C000150002021-10-19 11:49AM EDT2022-03-181.751.751.76-0.03-1.69%1,36872,21537.50%
F220414C000150002021-10-19 11:04AM EDT2022-04-141.881.881.91-0.03-1.57%313938.09%
F220617C000150002021-10-19 11:43AM EDT2022-06-172.192.182.22-0.04-1.79%46922,81439.06%
F220916C000150002021-10-19 11:41AM EDT2022-09-162.552.542.60-0.02-0.78%2287,06339.94%
F230120C000150002021-10-19 11:57AM EDT2023-01-203.013.003.05-0.01-0.33%278125,22940.77%
F240119C000150002021-10-19 11:48AM EDT2024-01-194.003.954.10-0.15-3.61%4415,72942.38%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211022P000150002021-10-19 11:59AM EDT2021-10-220.030.020.03-0.01-25.00%1,53412,31730.47%
F211029P000150002021-10-19 11:58AM EDT2021-10-290.220.220.23-0.04-15.38%1232,92642.97%
F211105P000150002021-10-19 11:42AM EDT2021-11-050.290.290.30-0.02-6.45%401,57339.26%
F211112P000150002021-10-19 11:45AM EDT2021-11-120.340.340.36-0.05-12.82%4554037.50%
F211119P000150002021-10-19 11:49AM EDT2021-11-190.390.390.40-0.02-4.88%14317,09835.45%
F211126P000150002021-10-19 11:33AM EDT2021-11-260.470.440.460.00-10874235.35%
F211217P000150002021-10-19 11:54AM EDT2021-12-170.610.600.61-0.01-1.61%5746,94134.77%
F220121P000150002021-10-19 11:33AM EDT2022-01-210.820.810.82-0.02-2.38%97114,05234.62%
F220218P000150002021-10-19 11:01AM EDT2022-02-181.031.001.020.00-21749836.23%
F220318P000150002021-10-19 11:49AM EDT2022-03-181.131.131.15-0.04-3.42%26216,06136.08%
F220414P000150002021-10-19 11:40AM EDT2022-04-141.281.261.280.00-6019236.33%
F220617P000150002021-10-19 11:21AM EDT2022-06-171.571.551.58-0.02-1.26%3620,36137.31%
F220916P000150002021-10-19 9:49AM EDT2022-09-161.961.891.94+0.02+1.03%195938.14%
F230120P000150002021-10-19 10:36AM EDT2023-01-202.352.302.35-0.01-0.42%27417,40438.62%
F240119P000150002021-10-19 11:05AM EDT2024-01-192.912.963.45-0.33-10.19%1201,34541.33%