Correo

U.S. markets close in 3 hours 43 minutes

S&P 500
4,517.20
+30.74(+0.69%)
Dow Jones
35,435.77
+177.16(+0.50%)
Nasdaq
15,121.60
+99.79(+0.66%)
Russell 2000
2,281.14
+13.30(+0.59%)
Petróleo
83.35
+0.91(+1.10%)
Oro
1,769.70
+4.00(+0.23%)

Cómo hacer para que tu WiFi vuele: qué repetidor inalámbrico comprar

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 contrato	Fecha de última operación	Fecha de vencimiento	Último precio	Oferta	Demanda	Cambio	Cambio en %	Volumen	Interés abierto	Volatilidad implícita
F211022C00015000	2021-10-19 11:59AM EDT	2021-10-22	0.61	0.59	0.60	-0.01	-1.61%	1,056	9,617	34.38%
F211029C00015000	2021-10-19 11:50AM EDT	2021-10-29	0.80	0.79	0.80	-0.02	-2.44%	354	8,246	44.53%
F211105C00015000	2021-10-19 11:32AM EDT	2021-11-05	0.84	0.86	0.88	-0.04	-4.55%	149	2,106	41.41%
F211112C00015000	2021-10-19 11:10AM EDT	2021-11-12	0.92	0.91	0.95	-0.03	-3.16%	12	983	39.84%
F211119C00015000	2021-10-19 11:56AM EDT	2021-11-19	0.97	0.96	0.98	-0.03	-3.00%	1,632	35,094	36.91%
F211126C00015000	2021-10-19 10:57AM EDT	2021-11-26	1.00	1.01	1.05	-0.04	-3.85%	16	331	37.11%
F211217C00015000	2021-10-19 11:56AM EDT	2021-12-17	1.19	1.18	1.19	-0.03	-2.46%	851	35,180	35.84%
F220121C00015000	2021-10-19 11:58AM EDT	2022-01-21	1.40	1.40	1.42	-0.02	-1.41%	1,672	114,441	36.08%
F220218C00015000	2021-10-19 11:56AM EDT	2022-02-18	1.60	1.60	1.62	-0.03	-1.84%	279	443	37.50%
F220318C00015000	2021-10-19 11:49AM EDT	2022-03-18	1.75	1.75	1.76	-0.03	-1.69%	1,368	72,215	37.50%
F220414C00015000	2021-10-19 11:04AM EDT	2022-04-14	1.88	1.88	1.91	-0.03	-1.57%	3	139	38.09%
F220617C00015000	2021-10-19 11:43AM EDT	2022-06-17	2.19	2.18	2.22	-0.04	-1.79%	469	22,814	39.06%
F220916C00015000	2021-10-19 11:41AM EDT	2022-09-16	2.55	2.54	2.60	-0.02	-0.78%	228	7,063	39.94%
F230120C00015000	2021-10-19 11:57AM EDT	2023-01-20	3.01	3.00	3.05	-0.01	-0.33%	278	125,229	40.77%
F240119C00015000	2021-10-19 11:48AM EDT	2024-01-19	4.00	3.95	4.10	-0.15	-3.61%	44	15,729	42.38%

Ponepor22 de octubre de 2021

Nombre del contrato	Fecha de última operación	Fecha de vencimiento	Último precio	Oferta	Demanda	Cambio	Cambio en %	Volumen	Interés abierto	Volatilidad implícita
F211022P00015000	2021-10-19 11:59AM EDT	2021-10-22	0.03	0.02	0.03	-0.01	-25.00%	1,534	12,317	30.47%
F211029P00015000	2021-10-19 11:58AM EDT	2021-10-29	0.22	0.22	0.23	-0.04	-15.38%	123	2,926	42.97%
F211105P00015000	2021-10-19 11:42AM EDT	2021-11-05	0.29	0.29	0.30	-0.02	-6.45%	40	1,573	39.26%
F211112P00015000	2021-10-19 11:45AM EDT	2021-11-12	0.34	0.34	0.36	-0.05	-12.82%	45	540	37.50%
F211119P00015000	2021-10-19 11:49AM EDT	2021-11-19	0.39	0.39	0.40	-0.02	-4.88%	143	17,098	35.45%
F211126P00015000	2021-10-19 11:33AM EDT	2021-11-26	0.47	0.44	0.46	0.00	-	108	742	35.35%
F211217P00015000	2021-10-19 11:54AM EDT	2021-12-17	0.61	0.60	0.61	-0.01	-1.61%	574	6,941	34.77%
F220121P00015000	2021-10-19 11:33AM EDT	2022-01-21	0.82	0.81	0.82	-0.02	-2.38%	971	14,052	34.62%
F220218P00015000	2021-10-19 11:01AM EDT	2022-02-18	1.03	1.00	1.02	0.00	-	217	498	36.23%
F220318P00015000	2021-10-19 11:49AM EDT	2022-03-18	1.13	1.13	1.15	-0.04	-3.42%	262	16,061	36.08%
F220414P00015000	2021-10-19 11:40AM EDT	2022-04-14	1.28	1.26	1.28	0.00	-	60	192	36.33%
F220617P00015000	2021-10-19 11:21AM EDT	2022-06-17	1.57	1.55	1.58	-0.02	-1.26%	36	20,361	37.31%
F220916P00015000	2021-10-19 9:49AM EDT	2022-09-16	1.96	1.89	1.94	+0.02	+1.03%	1	959	38.14%
F230120P00015000	2021-10-19 10:36AM EDT	2023-01-20	2.35	2.30	2.35	-0.01	-0.42%	274	17,404	38.62%
F240119P00015000	2021-10-19 11:05AM EDT	2024-01-19	2.91	2.96	3.45	-0.33	-10.19%	120	1,345	41.33%