U.S. markets closed

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. 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:20.00
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210618C000200002021-06-11 3:53PM EDT2021-06-180.020.010.020.00-4,10240,35793.75%
F210625C000200002021-06-11 3:52PM EDT2021-06-250.050.040.05+0.01+25.00%3641,55478.91%
F210702C000200002021-06-11 3:22PM EDT2021-07-020.060.060.07-0.01-14.29%403,30669.53%
F210709C000200002021-06-11 3:12PM EDT2021-07-090.080.070.090.00-121,24362.89%
F210716C000200002021-06-11 3:52PM EDT2021-07-160.090.090.10-0.02-18.18%2498,03958.40%
F210723C000200002021-06-11 1:26PM EDT2021-07-230.120.100.12-0.04-25.00%1301,03255.08%
F210820C000200002021-06-11 3:57PM EDT2021-08-200.230.230.24-0.02-8.00%67053,70552.34%
F210917C000200002021-06-11 3:39PM EDT2021-09-170.300.300.33-0.03-9.09%5,70739,51349.12%
F211015C000200002021-06-11 3:08PM EDT2021-10-150.420.410.42-0.01-2.33%792,34647.02%
F211217C000200002021-06-11 3:12PM EDT2021-12-170.650.630.71+0.01+1.56%683,78846.97%
F220121C000200002021-06-11 3:57PM EDT2022-01-210.800.770.79+0.04+5.26%3,739139,28745.17%
F220318C000200002021-06-11 3:47PM EDT2022-03-181.031.031.08+0.03+3.00%3,68839,60746.63%
F230120C000200002021-06-11 3:57PM EDT2023-01-202.052.002.10+0.12+6.22%2,71475,62746.00%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210618P000200002021-06-10 1:25PM EDT2021-06-184.704.704.800.00-13125103.91%
F210625P000200002021-06-09 10:16AM EDT2021-06-254.754.655.00+0.30+6.74%1194.53%
F210702P000200002021-06-09 9:46AM EDT2021-07-024.594.705.000.00-20181.25%
F210709P000200002021-06-09 12:23PM EDT2021-07-094.574.755.500.00-101098.44%
F210716P000200002021-06-09 9:41AM EDT2021-07-164.754.754.90+0.06+1.28%53559.77%
F210723P000200002021-06-10 9:35AM EDT2021-07-234.504.705.000.00-11057.42%
F210820P000200002021-06-11 12:18PM EDT2021-08-205.054.905.00+0.10+2.02%106651.95%
F210917P000200002021-06-04 1:22PM EDT2021-09-174.554.955.050.00-3023649.12%
F211015P000200002021-06-04 10:28AM EDT2021-10-155.055.055.25+0.25+5.21%104751.27%
F211217P000200002021-06-11 3:04PM EDT2021-12-175.325.255.40+0.02+0.38%114146.19%
F220121P000200002021-06-10 3:52PM EDT2022-01-215.555.405.500.00-250444.97%
F220318P000200002021-06-10 3:39PM EDT2022-03-185.655.605.75-0.10-1.74%314045.61%
F230120P000200002021-06-11 3:16PM EDT2023-01-206.606.506.80+0.05+0.76%111,16245.78%