U.S. markets close in 5 hours 49 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.55-0.02 (-0.10%)
A partir del 10:11a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:17.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211022C000170002021-10-19 9:55AM EDT2021-10-220.020.010.020.00-63417,92950.00%
F211029C000170002021-10-19 9:43AM EDT2021-10-290.120.110.12+0.01+9.09%14416,72850.78%
F211105C000170002021-10-19 9:40AM EDT2021-11-050.160.150.170.00-142,03645.51%
F211112C000170002021-10-19 9:52AM EDT2021-11-120.200.180.210.00-1763441.99%
F211119C000170002021-10-19 9:54AM EDT2021-11-190.230.220.230.00-15112,99638.57%
F211126C000170002021-10-19 9:39AM EDT2021-11-260.280.260.29+0.01+3.70%1348338.67%
F211217C000170002021-10-19 9:48AM EDT2021-12-170.410.400.410.00-6520,61136.82%
F220121C000170002021-10-19 9:55AM EDT2022-01-210.590.590.60-0.02-3.28%7471,61835.94%
F220218C000170002021-10-18 2:52PM EDT2022-02-180.790.790.810.00-3417037.79%
F220318C000170002021-10-19 9:40AM EDT2022-03-180.950.920.960.00-148,26037.99%
F220414C000170002021-10-19 9:49AM EDT2022-04-141.071.071.09+0.03+2.88%5214338.09%
F220617C000170002021-10-18 2:39PM EDT2022-06-171.341.361.390.00-3312,30838.67%
F220916C000170002021-10-19 9:39AM EDT2022-09-161.771.741.79+0.02+1.14%1413,72539.75%
F230120C000170002021-10-19 9:40AM EDT2023-01-202.202.192.25+0.03+1.38%1852,45540.48%
F240119C000170002021-10-19 9:51AM EDT2024-01-193.303.303.40-0.15-4.35%52,85942.65%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211022P000170002021-10-19 9:39AM EDT2021-10-221.391.381.43-0.03-2.11%61990.00%
F211029P000170002021-10-19 9:42AM EDT2021-10-291.501.491.54-0.04-2.60%597845.90%
F211105P000170002021-10-18 2:09PM EDT2021-11-051.631.531.570.00-41139.65%
F211112P000170002021-10-04 2:37PM EDT2021-11-121.621.431.620.00-1138.28%
F211119P000170002021-10-19 9:47AM EDT2021-11-191.611.621.64-0.04-2.42%1847435.35%
F211126P000170002021-10-18 10:56AM EDT2021-11-261.751.621.700.00-203135.94%
F211217P000170002021-10-19 9:38AM EDT2021-12-171.761.791.82-0.07-3.83%104,21834.77%
F220121P000170002021-10-18 3:29PM EDT2022-01-212.021.971.990.00-413,86133.74%
F220218P000170002021-10-19 9:40AM EDT2022-02-182.182.162.19-0.05-2.24%717435.65%
F220318P000170002021-10-18 3:48PM EDT2022-03-182.332.302.320.00-82,14535.55%
F220414P000170002021-10-18 3:11PM EDT2022-04-142.442.402.450.00-2635.84%
F220617P000170002021-10-14 3:31PM EDT2022-06-172.852.702.740.00-2081436.62%
F220916P000170002021-10-19 9:33AM EDT2022-09-163.053.003.10-0.05-1.61%357337.33%
F230120P000170002021-10-18 2:45PM EDT2023-01-203.483.453.550.00-814,56438.28%
F240119P000170002021-10-18 12:04PM EDT2024-01-194.503.954.850.00-11,32442.64%