U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.01+0.45 (+3.89%)
Al cierre: 04:05PM EDT
12.07 +0.06 (+0.50%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:17.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220701C000170002022-06-16 11:08AM EDT2022-07-010.010.000.030.00-11,000118.75%
F220708C000170002022-06-21 1:20PM EDT2022-07-080.010.000.020.00-197479.69%
F220715C000170002022-06-24 12:27PM EDT2022-07-150.020.000.01+0.01+100.00%112,27059.38%
F220722C000170002022-06-15 12:12PM EDT2022-07-220.030.010.020.00-105859.38%
F220729C000170002022-06-24 3:07PM EDT2022-07-290.020.000.040.00-1188855.47%
F220819C000170002022-06-24 1:18PM EDT2022-08-190.030.030.040.00-1118149.61%
F220916C000170002022-06-24 3:50PM EDT2022-09-160.070.070.080.00-78037,97246.29%
F221216C000170002022-06-24 3:27PM EDT2022-12-160.260.250.26+0.06+30.00%1385,43043.36%
F230120C000170002022-06-24 3:59PM EDT2023-01-200.350.330.35+0.07+25.00%68858,22543.46%
F230616C000170002022-06-24 1:47PM EDT2023-06-160.690.670.72+0.09+15.00%2117,88643.51%
F230915C000170002022-06-24 10:08AM EDT2023-09-150.880.880.96+0.13+17.33%3545644.04%
F240119C000170002022-06-24 3:59PM EDT2024-01-191.221.201.25+0.16+15.09%10352,67944.14%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220701P000170002022-06-24 10:52AM EDT2022-07-014.944.905.05+0.29+6.24%20151.56%
F220715P000170002022-06-23 10:53AM EDT2022-07-155.484.905.050.00-341887.50%
F220722P000170002022-06-21 10:42AM EDT2022-07-225.504.855.200.00-25868.36%
F220729P000170002022-06-17 2:06PM EDT2022-07-295.784.955.200.00-12672.66%
F220819P000170002022-06-23 1:42PM EDT2022-08-195.804.955.250.00-296060.94%
F220916P000170002022-06-24 2:54PM EDT2022-09-165.105.055.20-0.72-12.37%31037,43352.34%
F221216P000170002022-06-23 10:07AM EDT2022-12-165.755.205.300.00-251,44445.80%
F230120P000170002022-06-24 12:43PM EDT2023-01-205.255.255.40-0.70-11.76%31686,20345.85%
F230616P000170002022-06-24 12:19PM EDT2023-06-165.555.555.65-0.85-13.28%10058042.04%
F230915P000170002022-06-24 1:14PM EDT2023-09-155.705.655.85-0.43-7.01%221841.94%
F240119P000170002022-06-24 11:52AM EDT2024-01-195.905.906.20-0.45-7.09%859,83443.51%