U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.28-0.27 (-1.63%)
Al cierre: 4:02p.m. EDT
16.23 -0.05 (-0.31%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:8.00
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211029C000080002021-10-22 11:41AM EDT2021-10-298.298.208.35+0.84+11.28%117290.63%
F211112C000080002021-10-01 3:19PM EDT2021-11-126.278.208.350.00-44167.19%
F211119C000080002021-10-22 3:51PM EDT2021-11-198.318.258.30+0.81+10.80%41,193118.75%
F211217C000080002021-10-22 1:43PM EDT2021-12-178.358.258.35-0.15-1.76%428483.59%
F220121C000080002021-10-22 12:35PM EDT2022-01-218.458.258.35-0.04-0.47%284765.63%
F220318C000080002021-10-22 3:49PM EDT2022-03-188.358.308.40-0.25-2.91%1551,29263.28%
F220414C000080002021-10-22 3:51PM EDT2022-04-148.368.208.55+0.79+10.44%3161.72%
F220617C000080002021-10-22 3:31PM EDT2022-06-178.458.358.45-0.15-1.74%1292755.47%
F220916C000080002021-10-22 10:03AM EDT2022-09-168.608.408.55-0.09-1.04%21,18652.54%
F240119C000080002021-10-22 10:11AM EDT2024-01-199.158.709.25-0.05-0.54%293155.18%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F211029P000080002021-10-04 3:10PM EDT2021-10-290.010.000.030.00-517228.13%
F211112P000080002021-10-08 1:57PM EDT2021-11-120.020.000.030.00-1012131.25%
F211119P000080002021-10-21 2:42PM EDT2021-11-190.010.000.030.00-5001,436114.06%
F211217P000080002021-10-22 10:19AM EDT2021-12-170.030.010.03+0.01+50.00%14,15383.59%
F220121P000080002021-10-21 12:52PM EDT2022-01-210.030.020.030.00-23,86667.97%
F220318P000080002021-10-22 11:47AM EDT2022-03-180.040.040.06-0.02-33.33%173,87759.77%
F220617P000080002021-10-21 2:50PM EDT2022-06-170.100.100.120.00-78,86854.49%
F220916P000080002021-10-21 3:19PM EDT2022-09-160.150.140.200.00-1125850.98%
F240119P000080002021-10-22 12:33PM EDT2024-01-190.550.530.60-0.03-5.17%2214046.14%