U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.18+0.27 (+2.27%)
Al cierre: 04:03PM EDT
12.16 -0.01 (-0.04%)
Fuera de horario: 04:25PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:15.00
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220930C000150002022-09-28 3:58PM EDT2022-09-300.010.000.000.00-40720,56050.00%
F221007C000150002022-09-28 3:42PM EDT2022-10-070.020.010.020.00-703,12065.63%
F221014C000150002022-09-28 3:47PM EDT2022-10-140.030.020.03-0.01-25.00%2151,78754.69%
F221021C000150002022-09-28 3:59PM EDT2022-10-210.040.000.00-0.01-20.00%8669,43325.00%
F221028C000150002022-09-28 3:57PM EDT2022-10-280.080.070.08+0.01+14.29%3972,32651.17%
F221104C000150002022-09-28 3:51PM EDT2022-11-040.100.090.11+0.02+25.00%2691251.17%
F221118C000150002022-09-28 3:56PM EDT2022-11-180.150.150.16-0.01-6.25%6326,52348.83%
F221216C000150002022-09-28 3:55PM EDT2022-12-160.280.280.28-0.01-3.45%1,99418,85047.46%
F230120C000150002022-09-28 3:59PM EDT2023-01-200.440.420.44+0.01+2.33%1,253117,07347.27%
F230317C000150002022-09-28 3:56PM EDT2023-03-170.680.670.69+0.03+4.62%1747,01147.56%
F230616C000150002022-09-28 3:58PM EDT2023-06-161.000.981.00+0.05+5.26%40914,36946.58%
F230915C000150002022-09-28 3:36PM EDT2023-09-151.251.141.23+0.10+8.70%664,52545.12%
F240119C000150002022-09-28 3:59PM EDT2024-01-191.541.501.56+0.10+6.94%57755,80844.78%
F240621C000150002022-09-28 3:49PM EDT2024-06-211.891.851.90+0.06+3.28%1116,01144.31%
F250117C000150002022-09-28 3:49PM EDT2025-01-172.302.212.31+0.12+5.50%3161,98543.95%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220930P000150002022-09-28 2:02PM EDT2022-09-302.922.772.83-0.15-4.89%192,197112.50%
F221007P000150002022-09-28 1:25PM EDT2022-10-072.932.762.83-0.30-9.29%331,15860.94%
F221014P000150002022-09-28 1:46PM EDT2022-10-142.922.792.85-0.23-7.30%22,66757.03%
F221021P000150002022-09-28 3:37PM EDT2022-10-212.822.802.92-0.33-10.48%18720,12950.78%
F221028P000150002022-09-28 3:51PM EDT2022-10-282.962.913.05-0.30-9.20%431,12963.28%
F221104P000150002022-09-28 2:50PM EDT2022-11-043.101.663.05-0.33-9.62%114864.26%
F221118P000150002022-09-28 3:37PM EDT2022-11-183.023.003.10-0.33-9.85%5011,28954.88%
F221216P000150002022-09-28 2:04PM EDT2022-12-163.253.103.20-0.18-5.25%9623,90750.49%
F230120P000150002022-09-28 3:01PM EDT2023-01-203.313.203.30-0.39-10.54%174107,15049.02%
F230317P000150002022-09-28 2:19PM EDT2023-03-173.613.453.60-0.29-7.44%714,05550.59%
F230616P000150002022-09-28 10:28AM EDT2023-06-163.963.753.85-0.19-4.58%125,33647.36%
F230915P000150002022-09-28 10:58AM EDT2023-09-154.133.954.05+0.08+1.98%534,48945.17%
F240119P000150002022-09-28 3:09PM EDT2024-01-194.294.204.35-0.19-4.24%1676,11444.29%
F240621P000150002022-09-27 1:48PM EDT2024-06-214.874.504.700.00-42,98844.04%
F250117P000150002022-09-27 1:33PM EDT2025-01-175.134.805.000.00-362,68542.24%