U.S. markets close in 1 hour 38 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.47+0.56 (+3.76%)
A partir del 2:22p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:16.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210625C000160002021-06-23 2:07PM EDT2021-06-250.070.070.08+0.04+133.33%17,83924,54846.48%
F210702C000160002021-06-23 2:06PM EDT2021-07-020.230.230.24+0.14+155.56%8,1099,47043.95%
F210709C000160002021-06-23 2:06PM EDT2021-07-090.340.330.34+0.18+112.50%1,88027,59741.80%
F210716C000160002021-06-23 2:05PM EDT2021-07-160.450.440.45+0.22+95.65%18,24747,15242.38%
F210723C000160002021-06-23 2:06PM EDT2021-07-230.530.520.54+0.22+70.97%1,0404,59842.48%
F210730C000160002021-06-23 2:06PM EDT2021-07-300.670.670.69+0.22+48.89%3,3133,76246.00%
F210820C000160002021-06-23 2:05PM EDT2021-08-200.880.870.89+0.28+46.67%4,95519,26145.02%
F210917C000160002021-06-23 2:06PM EDT2021-09-171.071.061.07+0.30+38.96%2,16318,79243.07%
F211015C000160002021-06-23 2:04PM EDT2021-10-151.251.241.26+0.28+28.87%1,2306,58042.97%
F211217C000160002021-06-23 1:56PM EDT2021-12-171.641.621.63+0.35+27.13%3,24812,13243.12%
F220121C000160002021-06-23 1:59PM EDT2022-01-211.821.801.81+0.35+23.81%98624,71143.24%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210625P000160002021-06-23 2:06PM EDT2021-06-250.590.590.60-0.53-47.32%7481,45044.14%
F210702P000160002021-06-23 1:52PM EDT2021-07-020.760.730.74-0.40-34.48%39857140.82%
F210709P000160002021-06-23 2:04PM EDT2021-07-090.840.830.85-0.39-31.71%21557040.23%
F210716P000160002021-06-23 2:01PM EDT2021-07-160.940.930.95-0.43-31.39%68715,84340.43%
F210723P000160002021-06-23 1:55PM EDT2021-07-231.021.011.04-0.44-30.14%2360140.82%
F210730P000160002021-06-23 2:06PM EDT2021-07-301.181.171.21-0.30-20.27%34562345.51%
F210820P000160002021-06-23 2:02PM EDT2021-08-201.361.361.37-0.27-16.56%7061,34643.07%
F210917P000160002021-06-23 12:26PM EDT2021-09-171.551.541.55-0.28-15.30%3522,84841.41%
F211015P000160002021-06-23 2:04PM EDT2021-10-151.731.731.73-0.48-21.72%4362,48241.26%
F211217P000160002021-06-23 2:00PM EDT2021-12-172.082.082.10-0.25-10.73%1283,70241.75%
F220121P000160002021-06-23 2:01PM EDT2022-01-212.242.232.25-0.22-8.94%3393,17641.36%