U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.28+0.17 (+1.13%)
Al cierre: 4:02p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:17.00
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210618C000170002021-06-11 3:59PM EDT2021-06-180.040.040.05-0.02-33.33%1,35242,81755.08%
F210625C000170002021-06-11 3:56PM EDT2021-06-250.110.100.11-0.01-8.33%2926,32050.00%
F210702C000170002021-06-11 3:52PM EDT2021-07-020.160.160.18-0.02-11.11%3933,10348.24%
F210709C000170002021-06-11 3:54PM EDT2021-07-090.210.210.22-0.01-4.55%12082245.12%
F210716C000170002021-06-11 3:57PM EDT2021-07-160.290.280.29+0.02+7.41%7,54219,02145.22%
F210723C000170002021-06-11 3:05PM EDT2021-07-230.350.350.37+0.01+2.94%441,33746.09%
F210820C000170002021-06-11 3:43PM EDT2021-08-200.610.610.62+0.01+1.67%4839,61346.34%
F210917C000170002021-06-11 3:40PM EDT2021-09-170.780.760.80+0.05+6.85%31820,61145.31%
F211015C000170002021-06-11 3:59PM EDT2021-10-150.940.920.95+0.04+4.44%6454,68944.34%
F211217C000170002021-06-11 3:58PM EDT2021-12-171.291.271.32+0.05+4.03%3133,25244.82%
F220121C000170002021-06-11 3:47PM EDT2022-01-211.441.441.45+0.05+3.60%45858,53543.95%
F220318C000170002021-06-11 3:35PM EDT2022-03-181.751.721.79+0.08+4.79%86237,08345.70%
F230120C000170002021-06-11 3:57PM EDT2023-01-202.832.782.87+0.12+4.43%22523,14745.51%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210618P000170002021-06-11 3:14PM EDT2021-06-181.811.751.78-0.11-5.73%341,91855.08%
F210625P000170002021-06-11 1:18PM EDT2021-06-251.801.751.85-0.02-1.10%319552.73%
F210702P000170002021-06-11 10:10AM EDT2021-07-021.911.871.92-0.13-6.37%95750.20%
F210709P000170002021-06-11 1:39PM EDT2021-07-091.921.892.03+0.12+6.67%11452.15%
F210716P000170002021-06-11 2:59PM EDT2021-07-162.011.962.01-0.14-6.51%291,03845.31%
F210723P000170002021-06-09 10:23AM EDT2021-07-231.971.912.230.00-21453.91%
F210820P000170002021-06-11 1:57PM EDT2021-08-202.312.292.32-0.08-3.35%951,04945.51%
F210917P000170002021-06-10 2:17PM EDT2021-09-172.532.452.490.00-2238844.29%
F211015P000170002021-06-10 10:51AM EDT2021-10-152.682.592.640.00-4429343.46%
F211217P000170002021-06-11 1:57PM EDT2021-12-172.962.913.05-0.09-2.95%16764145.12%
F220121P000170002021-06-11 3:00PM EDT2022-01-213.103.053.15-0.10-3.13%223,39543.56%
F220318P000170002021-06-11 1:24PM EDT2022-03-183.363.353.45-0.09-2.61%351,26344.61%
F230120P000170002021-06-11 1:55PM EDT2023-01-204.454.254.65+0.05+1.14%72,74746.34%