U.S. markets close in 1 hour

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.45+0.59 (+4.22%)
A partir del 3:00p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:8.00
Llamadaspor30 de julio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210730C000080002021-07-29 10:57AM EDT2021-07-306.406.306.40+0.67+11.69%1240.00%
F210820C000080002021-07-28 3:25PM EDT2021-08-205.906.356.400.00-5490.00%
F210827C000080002021-07-29 11:31AM EDT2021-08-276.406.306.45+0.35+5.79%3181.25%
F210917C000080002021-07-27 3:02PM EDT2021-09-176.406.356.45+0.54+9.22%82,02062.50%
F211015C000080002021-07-07 10:27AM EDT2021-10-156.206.406.450.00-105450.00%
F211119C000080002021-07-27 9:52AM EDT2021-11-196.006.406.500.00-9559.77%
F211217C000080002021-07-19 1:50PM EDT2021-12-176.806.456.50+1.45+27.10%217453.52%
F220121C000080002021-07-29 10:04AM EDT2022-01-216.536.456.55+0.43+7.05%3265754.69%
F220318C000080002021-07-29 2:11PM EDT2022-03-186.646.506.60+0.59+9.75%91,59452.15%
F220617C000080002021-07-29 12:15PM EDT2022-06-176.706.556.70+0.80+13.56%1040350.29%
F220916C000080002021-07-29 10:52AM EDT2022-09-166.756.656.80+0.55+8.87%295049.02%
Ponepor30 de julio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210730P000080002021-07-19 2:05PM EDT2021-07-300.020.000.010.00-373411325.00%
F210806P000080002021-07-19 3:57PM EDT2021-08-060.020.000.020.00--32162.50%
F210813P000080002021-07-19 9:45AM EDT2021-08-130.030.000.000.00--150.00%
F210820P000080002021-07-27 12:20PM EDT2021-08-200.010.000.010.00-383,11893.75%
F210827P000080002021-07-22 1:41PM EDT2021-08-270.010.000.01-0.02-66.67%40881.25%
F210917P000080002021-07-29 2:32PM EDT2021-09-170.040.030.04-0.01-20.00%1646,42482.81%
F211015P000080002021-07-29 1:38PM EDT2021-10-150.060.050.06-0.01-14.29%10073571.88%
F211119P000080002021-07-22 3:21PM EDT2021-11-190.100.090.090.00--566.02%
F211217P000080002021-07-28 10:20AM EDT2021-12-170.110.100.11-0.01-8.33%13,95860.94%
F220121P000080002021-07-27 1:05PM EDT2022-01-210.150.120.130.00-11,82456.84%
F220318P000080002021-07-29 12:18PM EDT2022-03-180.170.160.18-0.01-5.56%354,23453.32%
F220617P000080002021-07-26 2:46PM EDT2022-06-170.230.180.960.00-307,63365.04%
F220916P000080002021-07-27 3:56PM EDT2022-09-160.360.260.310.00-81247.07%