U.S. markets closed

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.01+0.45 (+3.89%)
Al cierre: 04:05PM EDT
12.01 0.00 (0.00%)
Fuera de horario: 06:44PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:8.00
Llamadaspor24 de junio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220624C000080002022-06-24 3:56PM EDT2022-06-244.003.954.10+0.50+14.29%1327381.25%
F220701C000080002022-06-23 12:47PM EDT2022-07-013.303.954.100.00-6104134.38%
F220715C000080002022-06-21 11:34AM EDT2022-07-153.503.954.100.00-3981.25%
F220722C000080002022-06-14 10:06AM EDT2022-07-224.403.954.150.00-101483.59%
F220729C000080002022-06-21 2:52PM EDT2022-07-293.553.954.150.00-11975.00%
F220819C000080002022-06-24 12:23PM EDT2022-08-194.104.004.15+0.70+20.59%22566.02%
F220916C000080002022-06-24 12:39PM EDT2022-09-164.154.054.20+0.70+20.29%11190761.72%
F221216C000080002022-06-22 9:36AM EDT2022-12-163.724.204.300.00-109952.73%
F230120C000080002022-06-24 1:25PM EDT2023-01-204.414.304.45+0.61+16.05%57155.47%
F230616C000080002022-06-24 3:29PM EDT2023-06-164.654.504.65+0.65+16.25%716950.44%
F230915C000080002022-06-24 3:58PM EDT2023-09-154.704.604.75+0.42+9.81%216750.64%
F240119C000080002022-06-24 3:54PM EDT2024-01-194.904.804.95+0.60+13.95%383,88250.15%
Ponepor24 de junio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220624P000080002022-06-22 1:56PM EDT2022-06-240.020.000.010.00-1208325.00%
F220701P000080002022-06-23 11:49AM EDT2022-07-010.010.000.010.00-1211115.63%
F220708P000080002022-06-21 1:37PM EDT2022-07-080.020.000.020.00-426993.75%
F220715P000080002022-06-24 10:22AM EDT2022-07-150.020.010.02-0.01-33.33%1191681.25%
F220722P000080002022-06-24 2:16PM EDT2022-07-220.020.010.04-0.05-71.43%822076.56%
F220729P000080002022-06-24 2:55PM EDT2022-07-290.060.050.060.00-7248180.08%
F220819P000080002022-06-24 3:51PM EDT2022-08-190.080.080.09-0.05-38.46%1041,39169.92%
F220916P000080002022-06-24 2:59PM EDT2022-09-160.140.130.15-0.05-26.32%29323,25465.04%
F221216P000080002022-06-24 3:55PM EDT2022-12-160.320.310.32-0.07-17.95%56529,70457.72%
F230120P000080002022-06-24 3:01PM EDT2023-01-200.380.370.38-0.08-17.39%372,69856.06%
F230616P000080002022-06-24 1:27PM EDT2023-06-160.630.620.67-0.11-14.86%1294,55953.42%
F230915P000080002022-06-24 2:31PM EDT2023-09-150.790.740.84-0.09-10.23%8060352.25%
F240119P000080002022-06-24 3:48PM EDT2024-01-190.940.921.01-0.12-11.32%318,81550.83%