U.S. markets open in 9 hours 2 minutes

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.55+0.22 (+1.94%)
Al cierre: 4:04p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:8.00
Llamadaspor14 de mayo de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210514C000080002021-05-13 10:00AM EDT2021-05-143.663.503.60+0.26+7.65%511050.00%
F210521C000080002021-05-10 2:48PM EDT2021-05-213.683.453.60-0.10-2.65%1149154.69%
F210528C000080002021-05-05 1:26PM EDT2021-05-283.553.503.800.00-69132.03%
F210604C000080002021-05-10 12:53PM EDT2021-06-043.903.503.650.00--481.25%
F210611C000080002021-05-05 9:47AM EDT2021-06-113.553.503.650.00-1571.09%
F210618C000080002021-05-10 3:15PM EDT2021-06-183.593.553.65-0.06-1.64%86,06972.66%
F210625C000080002021-05-10 10:31AM EDT2021-06-253.883.553.800.00--182.81%
F210917C000080002021-05-12 3:29PM EDT2021-09-173.753.703.80+0.23+6.53%52,32755.08%
F211015C000080002021-05-12 11:55AM EDT2021-10-153.853.704.05+0.15+4.05%143658.59%
F211217C000080002021-05-13 1:33PM EDT2021-12-173.703.803.90-0.32-7.96%3716750.78%
F220121C000080002021-05-12 3:20PM EDT2022-01-213.903.853.95+0.20+5.41%464649.51%
F220318C000080002021-05-13 11:08AM EDT2022-03-184.003.954.05+0.20+5.26%171,29348.98%
Ponepor14 de mayo de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210514P000080002021-05-10 10:08AM EDT2021-05-140.010.000.010.00-11287300.00%
F210521P000080002021-05-13 12:33PM EDT2021-05-210.010.000.010.00-2311,632106.25%
F210528P000080002021-05-11 1:20PM EDT2021-05-280.010.000.280.00-13144.53%
F210618P000080002021-05-13 1:49PM EDT2021-06-180.020.020.04-0.02-50.00%1644,18965.63%
F210917P000080002021-05-13 3:41PM EDT2021-09-170.170.160.17-0.02-10.53%6346,30351.95%
F211015P000080002021-05-12 3:13PM EDT2021-10-150.190.180.20-0.02-9.52%525249.81%
F211217P000080002021-05-13 3:47PM EDT2021-12-170.240.230.260.00-3323,34045.70%
F220121P000080002021-05-13 2:00PM EDT2022-01-210.280.270.30-0.03-9.68%1367944.63%
F220318P000080002021-05-12 3:23PM EDT2022-03-180.400.350.400.00-9034,54944.82%