U.S. markets close in 1 hour 26 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.50+0.59 (+3.97%)
A partir del 2:34p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:18.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210625C000180002021-06-23 2:14PM EDT2021-06-250.010.000.010.00-1743,23475.00%
F210702C000180002021-06-23 1:59PM EDT2021-07-020.040.030.04+0.02+100.00%402,35356.25%
F210709C000180002021-06-23 1:57PM EDT2021-07-090.080.070.08+0.03+60.00%581,48451.17%
F210716C000180002021-06-23 2:08PM EDT2021-07-160.130.130.14+0.06+85.71%74017,03850.78%
F210723C000180002021-06-23 2:02PM EDT2021-07-230.160.160.18+0.06+60.00%3291,15148.83%
F210730C000180002021-06-23 2:00PM EDT2021-07-300.250.250.26+0.09+56.25%24582750.20%
F210820C000180002021-06-23 2:15PM EDT2021-08-200.400.400.41+0.14+53.85%1,8428,18048.24%
F210917C000180002021-06-23 2:17PM EDT2021-09-170.540.530.54+0.17+45.95%1,74419,43644.97%
F211015C000180002021-06-23 2:12PM EDT2021-10-150.680.670.69+0.19+38.78%2482,70044.04%
F211217C000180002021-06-23 2:16PM EDT2021-12-171.001.001.01+0.22+28.21%64120,40443.46%
F220121C000180002021-06-23 1:58PM EDT2022-01-211.171.151.17+0.24+25.81%5046,43843.31%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210625P000180002021-06-23 1:28PM EDT2021-06-252.492.502.54-0.91-26.76%3893.75%
F210702P000180002021-06-21 9:42AM EDT2021-07-023.402.532.570.00-138660.94%
F210709P000180002021-06-07 2:53PM EDT2021-07-092.782.562.61+0.29+11.65%11153.13%
F210716P000180002021-06-23 1:44PM EDT2021-07-162.672.632.66-0.48-15.24%13036652.15%
F210723P000180002021-06-23 9:30AM EDT2021-07-233.002.632.76+0.27+9.89%6150.39%
F210730P000180002021-06-14 9:51AM EDT2021-07-303.302.712.830.00--151.07%
F210820P000180002021-06-23 1:43PM EDT2021-08-202.922.892.92-0.43-12.84%1671248.93%
F210917P000180002021-06-23 1:52PM EDT2021-09-173.053.003.05-0.41-11.85%335945.51%
F211015P000180002021-06-18 3:54PM EDT2021-10-153.903.153.200.00-9032944.48%
F211217P000180002021-06-17 12:58PM EDT2021-12-174.003.453.500.00-381,46543.31%
F220121P000180002021-06-23 1:23PM EDT2022-01-213.603.603.65-0.40-10.00%30134842.92%