U.S. markets close in 19 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.05+0.63 (+4.05%)
A partir del 3:40p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:22.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211022C000220002021-10-15 1:11PM EDT2021-10-220.010.000.010.00-101162137.50%
F211105C000220002021-10-20 10:44AM EDT2021-11-050.030.020.03+0.01+50.00%518273.44%
F211112C000220002021-10-15 10:09AM EDT2021-11-120.020.000.040.00-20015159.38%
F211119C000220002021-10-20 11:06AM EDT2021-11-190.030.020.030.00-186453.91%
F211126C000220002021-10-20 10:35AM EDT2021-11-260.030.020.04+0.01+50.00%15019050.39%
F211217C000220002021-10-20 10:09AM EDT2021-12-170.060.060.07+0.01+20.00%11,89847.07%
F220121C000220002021-10-20 1:25PM EDT2022-01-210.120.120.13+0.04+50.00%2247,48842.58%
F220218C000220002021-10-20 1:27PM EDT2022-02-180.170.190.19+0.03+21.43%69241.11%
F220318C000220002021-10-20 3:03PM EDT2022-03-180.250.250.26+0.05+25.00%546,53640.33%
F220414C000220002021-10-20 1:58PM EDT2022-04-140.300.300.33+0.04+15.38%1610039.84%
F220617C000220002021-10-20 2:56PM EDT2022-06-170.490.470.50+0.07+16.67%329,01339.11%
F220916C000220002021-10-20 2:53PM EDT2022-09-160.730.730.76+0.11+17.74%5591,28438.94%
F230120C000220002021-10-20 3:24PM EDT2023-01-201.131.121.13+0.20+21.51%14812,36439.26%
F240119C000220002021-10-20 2:27PM EDT2024-01-192.081.992.20+0.16+8.33%222,17741.14%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211022P000220002021-10-18 10:40AM EDT2021-10-226.456.006.050.00-212208.59%
F211119P000220002021-09-02 12:21PM EDT2021-11-198.907.807.950.00-19196.39%
F211126P000220002021-10-18 2:25AM EDT2021-11-266.506.006.150.00---65.82%
F211217P000220002021-10-20 9:46AM EDT2021-12-176.456.056.15-0.10-1.53%111255.27%
F220121P000220002021-10-15 10:56AM EDT2022-01-216.156.106.150.00-35947.17%
F220318P000220002021-10-14 11:09AM EDT2022-03-186.706.206.300.00-18743.95%
F220617P000220002021-10-08 11:49AM EDT2022-06-177.006.406.500.00-32140.33%
F220916P000220002021-10-19 2:42PM EDT2022-09-167.106.606.700.00-124938.67%
F230120P000220002021-10-20 12:37PM EDT2023-01-206.906.957.05-0.50-6.76%440338.75%
F240119P000220002021-10-08 12:10PM EDT2024-01-198.177.707.950.00-7738.99%