U.S. markets open in 9 hours 22 minutes

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.89-0.38 (-2.86%)
Al cierre: 04:03PM EST
12.91 +0.02 (+0.16%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:15.00
Llamadaspor3 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230203C000150002023-01-30 3:58PM EST2023-02-030.030.020.03-0.01-25.00%9,8833,85087.50%
F230210C000150002023-01-30 3:59PM EST2023-02-100.050.040.05-0.02-28.57%71690159.38%
F230217C000150002023-01-30 3:41PM EST2023-02-170.050.050.06-0.02-28.57%1,67919,62049.61%
F230224C000150002023-01-30 3:43PM EST2023-02-240.070.060.07-0.02-22.22%1093,78243.95%
F230303C000150002023-01-30 1:10PM EST2023-03-030.080.070.10-0.03-27.27%2546342.97%
F230310C000150002023-01-30 3:07PM EST2023-03-100.090.080.12-0.02-18.18%1318641.02%
F230317C000150002023-01-30 3:57PM EST2023-03-170.120.110.12-0.03-20.00%4,20768,60837.70%
F230616C000150002023-01-30 3:59PM EST2023-06-160.400.400.42-0.07-14.89%2,09636,92335.01%
F230915C000150002023-01-30 3:19PM EST2023-09-150.680.660.69-0.11-13.92%26520,95034.67%
F240119C000150002023-01-30 3:47PM EST2024-01-191.021.001.05-0.14-12.07%1,07578,01035.35%
F240621C000150002023-01-30 3:58PM EST2024-06-211.331.321.35-0.22-14.19%1319,21634.57%
F250117C000150002023-01-30 3:56PM EST2025-01-171.701.701.85-0.24-12.37%2149,12936.04%
F250620C000150002023-01-30 3:49PM EST2025-06-202.002.002.05-0.25-11.11%345,45735.23%
Ponepor3 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F230203P000150002023-01-30 2:28PM EST2023-02-032.082.052.48+0.33+18.86%405264139.06%
F230210P000150002023-01-30 10:57AM EST2023-02-102.101.972.75+0.20+10.53%131599.41%
F230217P000150002023-01-30 2:48PM EST2023-02-172.282.072.35+0.38+20.00%313,06757.03%
F230224P000150002023-01-30 3:46PM EST2023-02-242.202.042.52+0.26+13.40%3611157.42%
F230303P000150002023-01-30 11:55AM EST2023-03-032.202.192.38+0.31+16.40%22151.17%
F230310P000150002023-01-27 2:15PM EST2023-03-101.902.212.380.00-8854.39%
F230317P000150002023-01-30 3:19PM EST2023-03-172.302.282.35+0.34+17.35%3072,50247.85%
F230616P000150002023-01-30 3:43PM EST2023-06-162.562.552.62+0.27+11.79%7233,64438.38%
F230915P000150002023-01-30 1:59PM EST2023-09-152.732.752.84+0.20+7.91%1516,60735.79%
F240119P000150002023-01-30 3:37PM EST2024-01-193.003.003.10+0.24+8.70%1982,23434.13%
F240621P000150002023-01-30 2:52PM EST2024-06-213.343.303.40-0.16-4.57%1873,90033.59%
F250117P000150002023-01-27 11:41AM EST2025-01-173.603.603.800.00-1510,44733.86%
F250620P000150002023-01-27 2:47PM EST2025-06-203.713.804.050.00-3,0023,41033.89%