U.S. markets close in 1 hour 40 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.09+0.18 (+1.47%)
A partir del 02:20PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:17.00
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220930C000170002022-09-28 11:08AM EDT2022-09-300.010.000.010.00-34,566156.25%
F221007C000170002022-09-28 11:30AM EDT2022-10-070.010.000.010.00-1311,66884.38%
F221014C000170002022-09-28 9:55AM EDT2022-10-140.020.000.00+0.01+100.00%31,48550.00%
F221021C000170002022-09-28 1:03PM EDT2022-10-210.020.000.020.00-9617,49059.38%
F221028C000170002022-09-28 1:02PM EDT2022-10-280.030.020.04+0.01+50.00%3043,08162.50%
F221104C000170002022-09-28 9:43AM EDT2022-11-040.030.020.06-0.01-25.00%20020259.38%
F221118C000170002022-09-28 1:49PM EDT2022-11-180.060.000.06-0.01-14.29%41722,84454.69%
F221216C000170002022-09-28 1:34PM EDT2022-12-160.100.100.11-0.01-9.09%14425,48750.20%
F230120C000170002022-09-28 2:04PM EDT2023-01-200.190.180.20-0.01-5.00%1,55873,82248.83%
F230317C000170002022-09-28 12:03PM EDT2023-03-170.360.330.35+0.02+5.88%106,68947.46%
F230616C000170002022-09-28 2:04PM EDT2023-06-160.580.560.58+0.01+1.75%14823,16646.00%
F230915C000170002022-09-28 12:39PM EDT2023-09-150.760.750.78-0.01-1.30%104,69644.73%
F240119C000170002022-09-28 1:04PM EDT2024-01-191.051.041.09+0.02+1.94%14549,73544.70%
F240621C000170002022-09-28 2:01PM EDT2024-06-211.421.361.46+0.05+3.65%653,37445.07%
F250117C000170002022-09-28 1:58PM EDT2025-01-171.721.691.800.00-1254643.80%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220930P000170002022-09-27 11:45AM EDT2022-09-305.004.904.95-0.04-0.79%124168.75%
F221007P000170002022-09-28 10:46AM EDT2022-10-074.904.905.00+1.35+38.03%39112.50%
F221014P000170002022-09-27 11:45AM EDT2022-10-145.024.855.000.00-312771.88%
F221021P000170002022-09-28 1:56PM EDT2022-10-214.934.904.95-0.17-3.33%456,38759.38%
F221028P000170002022-09-22 11:55AM EDT2022-10-284.174.955.100.00--6180.86%
F221118P000170002022-09-28 10:42AM EDT2022-11-185.035.005.10-0.17-3.27%31,03665.63%
F221216P000170002022-09-28 1:56PM EDT2022-12-165.085.105.15-0.32-5.93%1076,72459.38%
F230120P000170002022-09-28 12:55PM EDT2023-01-205.215.105.20-0.31-5.62%182,40851.17%
F230317P000170002022-09-28 11:57AM EDT2023-03-175.255.255.30-0.25-4.55%251,17649.07%
F230616P000170002022-09-26 1:04PM EDT2023-06-165.705.455.55+0.15+2.70%242,91147.71%
F230915P000170002022-09-28 10:22AM EDT2023-09-155.755.605.70+0.15+2.68%576344.87%
F240119P000170002022-09-28 1:50PM EDT2024-01-195.855.805.90-0.10-1.68%557,81342.68%
F240621P000170002022-09-22 3:50PM EDT2024-06-215.556.056.200.00-13,37242.24%
F250117P000170002022-09-27 2:29PM EDT2025-01-176.556.306.500.00-15540.87%