Correo

U.S. markets close in 5 hours 49 minutes

S&P 500
4,507.47
+21.01(+0.47%)
Dow Jones
35,395.55
+136.94(+0.39%)
Nasdaq
15,076.40
+54.59(+0.36%)
Russell 2000
2,271.07
+3.22(+0.14%)
Petróleo
82.54
+0.10(+0.12%)
Oro
1,779.60
+13.90(+0.79%)

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 contrato	Fecha de última operación	Fecha de vencimiento	Último precio	Oferta	Demanda	Cambio	Cambio en %	Volumen	Interés abierto	Volatilidad implícita
F211022C00017000	2021-10-19 9:55AM EDT	2021-10-22	0.02	0.01	0.02	0.00	-	634	17,929	50.00%
F211029C00017000	2021-10-19 9:43AM EDT	2021-10-29	0.12	0.11	0.12	+0.01	+9.09%	144	16,728	50.78%
F211105C00017000	2021-10-19 9:40AM EDT	2021-11-05	0.16	0.15	0.17	0.00	-	14	2,036	45.51%
F211112C00017000	2021-10-19 9:52AM EDT	2021-11-12	0.20	0.18	0.21	0.00	-	17	634	41.99%
F211119C00017000	2021-10-19 9:54AM EDT	2021-11-19	0.23	0.22	0.23	0.00	-	151	12,996	38.57%
F211126C00017000	2021-10-19 9:39AM EDT	2021-11-26	0.28	0.26	0.29	+0.01	+3.70%	13	483	38.67%
F211217C00017000	2021-10-19 9:48AM EDT	2021-12-17	0.41	0.40	0.41	0.00	-	65	20,611	36.82%
F220121C00017000	2021-10-19 9:55AM EDT	2022-01-21	0.59	0.59	0.60	-0.02	-3.28%	74	71,618	35.94%
F220218C00017000	2021-10-18 2:52PM EDT	2022-02-18	0.79	0.79	0.81	0.00	-	34	170	37.79%
F220318C00017000	2021-10-19 9:40AM EDT	2022-03-18	0.95	0.92	0.96	0.00	-	1	48,260	37.99%
F220414C00017000	2021-10-19 9:49AM EDT	2022-04-14	1.07	1.07	1.09	+0.03	+2.88%	52	143	38.09%
F220617C00017000	2021-10-18 2:39PM EDT	2022-06-17	1.34	1.36	1.39	0.00	-	33	12,308	38.67%
F220916C00017000	2021-10-19 9:39AM EDT	2022-09-16	1.77	1.74	1.79	+0.02	+1.14%	14	13,725	39.75%
F230120C00017000	2021-10-19 9:40AM EDT	2023-01-20	2.20	2.19	2.25	+0.03	+1.38%	18	52,455	40.48%
F240119C00017000	2021-10-19 9:51AM EDT	2024-01-19	3.30	3.30	3.40	-0.15	-4.35%	5	2,859	42.65%

Ponepor22 de octubre de 2021

Nombre del contrato	Fecha de última operación	Fecha de vencimiento	Último precio	Oferta	Demanda	Cambio	Cambio en %	Volumen	Interés abierto	Volatilidad implícita
F211022P00017000	2021-10-19 9:39AM EDT	2021-10-22	1.39	1.38	1.43	-0.03	-2.11%	6	199	0.00%
F211029P00017000	2021-10-19 9:42AM EDT	2021-10-29	1.50	1.49	1.54	-0.04	-2.60%	5	978	45.90%
F211105P00017000	2021-10-18 2:09PM EDT	2021-11-05	1.63	1.53	1.57	0.00	-	4	11	39.65%
F211112P00017000	2021-10-04 2:37PM EDT	2021-11-12	1.62	1.43	1.62	0.00	-	1	1	38.28%
F211119P00017000	2021-10-19 9:47AM EDT	2021-11-19	1.61	1.62	1.64	-0.04	-2.42%	18	474	35.35%
F211126P00017000	2021-10-18 10:56AM EDT	2021-11-26	1.75	1.62	1.70	0.00	-	20	31	35.94%
F211217P00017000	2021-10-19 9:38AM EDT	2021-12-17	1.76	1.79	1.82	-0.07	-3.83%	10	4,218	34.77%
F220121P00017000	2021-10-18 3:29PM EDT	2022-01-21	2.02	1.97	1.99	0.00	-	41	3,861	33.74%
F220218P00017000	2021-10-19 9:40AM EDT	2022-02-18	2.18	2.16	2.19	-0.05	-2.24%	7	174	35.65%
F220318P00017000	2021-10-18 3:48PM EDT	2022-03-18	2.33	2.30	2.32	0.00	-	8	2,145	35.55%
F220414P00017000	2021-10-18 3:11PM EDT	2022-04-14	2.44	2.40	2.45	0.00	-	2	6	35.84%
F220617P00017000	2021-10-14 3:31PM EDT	2022-06-17	2.85	2.70	2.74	0.00	-	20	814	36.62%
F220916P00017000	2021-10-19 9:33AM EDT	2022-09-16	3.05	3.00	3.10	-0.05	-1.61%	3	573	37.33%
F230120P00017000	2021-10-18 2:45PM EDT	2023-01-20	3.48	3.45	3.55	0.00	-	8	14,564	38.28%
F240119P00017000	2021-10-18 12:04PM EDT	2024-01-19	4.50	3.95	4.85	0.00	-	1	1,324	42.64%