F - Ford Motor Company

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:15.00
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230602C000150002023-05-26 1:17PM EDT2023-06-020.010.000.010.00-427181.25%
F230609C000150002023-05-26 12:22PM EDT2023-06-090.010.000.020.00-3501357.81%
F230616C000150002023-05-26 3:17PM EDT2023-06-160.020.010.020.00-33615,31551.56%
F230623C000150002023-05-26 3:45PM EDT2023-06-230.030.010.03+0.02+200.00%16710346.88%
F230630C000150002023-05-26 1:55PM EDT2023-06-300.030.010.04+0.03-16044.53%
F230707C000150002023-05-26 2:52PM EDT2023-07-070.040.020.04+0.04-27040.23%
F230721C000150002023-05-26 3:58PM EDT2023-07-210.060.050.06+0.03+100.00%1,5336,44437.89%
F230818C000150002023-05-26 3:55PM EDT2023-08-180.120.100.11+0.12-221-35.74%
F230915C000150002023-05-26 3:58PM EDT2023-09-150.170.160.17+0.09+112.50%2,8819,80135.06%
F231215C000150002023-05-26 3:58PM EDT2023-12-150.400.370.40+0.18+81.82%1,7966,18435.16%
F240119C000150002023-05-26 3:58PM EDT2024-01-190.470.450.50+0.18+62.07%1,81831,15735.60%
F240621C000150002023-05-26 3:42PM EDT2024-06-210.850.750.87+0.28+49.12%2154,38536.08%
F250117C000150002023-05-26 3:10PM EDT2025-01-171.261.201.26+0.36+40.00%3267,70535.72%
F250620C000150002023-05-26 1:40PM EDT2025-06-201.501.401.55+0.40+36.36%892,88336.13%
F251219C000150002023-05-26 3:28PM EDT2025-12-191.701.651.72+0.32+23.19%3021,59134.64%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230602P000150002023-05-24 10:23AM EDT2023-06-023.662.872.980.00-2295.31%
F230609P000150002023-05-24 10:06AM EDT2023-06-093.652.872.960.00-1353.13%
F230616P000150002023-05-26 10:59AM EDT2023-06-162.752.872.96-0.75-21.43%12061.33%
F230623P000150002023-05-26 10:15AM EDT2023-06-233.152.862.98-0.40-11.27%1056.64%
F230707P000150002023-05-26 12:04PM EDT2023-07-072.822.852.96+2.82-10042.19%
F230721P000150002023-05-26 3:25PM EDT2023-07-212.832.862.97-0.72-20.28%91137.89%
F230818P000150002023-05-26 9:36AM EDT2023-08-183.402.833.10+3.40-5-41.99%
F230915P000150002023-05-26 1:54PM EDT2023-09-152.932.973.15-0.67-18.61%271,93239.26%
F231215P000150002023-05-26 3:28PM EDT2023-12-153.153.153.25-0.65-17.11%30198332.96%
F240119P000150002023-05-26 3:12PM EDT2024-01-193.153.203.30-0.51-13.93%1038832.13%
F240621P000150002023-05-26 12:18PM EDT2024-06-213.503.453.60-0.50-12.50%113432.13%
F250117P000150002023-05-26 11:57AM EDT2025-01-173.803.703.95-0.64-14.41%126,60932.06%
F250620P000150002023-05-26 12:29PM EDT2025-06-203.964.004.25-0.59-12.97%302133.08%
F251219P000150002023-05-26 2:11PM EDT2025-12-194.214.304.40-0.53-11.18%1712231.69%