U.S. markets close in 27 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.20+0.30 (+2.48%)
A partir del 03:33PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:8.00
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220930C000080002022-09-28 11:39AM EDT2022-09-304.054.154.20-0.10-2.41%10110.00%
F221014C000080002022-09-28 10:07AM EDT2022-10-144.004.154.20-1.10-21.57%540.00%
F221021C000080002022-09-23 3:26PM EDT2022-10-214.164.154.250.00-232896.88%
F221028C000080002022-09-27 11:02AM EDT2022-10-284.114.154.250.00-11285.16%
F221118C000080002022-09-28 3:10PM EDT2022-11-184.254.204.25+0.28+7.05%11657.03%
F221216C000080002022-09-27 2:47PM EDT2022-12-163.944.204.200.00-21450.00%
F230120C000080002022-09-26 2:13PM EDT2023-01-204.204.304.400.00-216257.81%
F230317C000080002022-09-28 1:12PM EDT2023-03-174.344.354.45+0.14+3.33%133251.56%
F230616C000080002022-09-28 2:01PM EDT2023-06-164.494.504.55-0.09-1.97%130449.90%
F230915C000080002022-09-27 1:56PM EDT2023-09-154.504.604.70+0.20+4.65%2527749.12%
F240119C000080002022-09-28 3:07PM EDT2024-01-194.854.654.85+0.26+5.66%143,80347.02%
F240621C000080002022-09-28 10:23AM EDT2024-06-214.794.855.05+0.04+0.84%2497546.19%
F250117C000080002022-09-28 12:35PM EDT2025-01-175.015.055.20+0.18+3.73%2023743.31%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220930P000080002022-09-23 10:42AM EDT2022-09-300.010.000.000.00-1150.00%
F221007P000080002022-09-28 1:25PM EDT2022-10-070.020.000.02+0.01+100.00%63,668118.75%
F221014P000080002022-09-27 3:59PM EDT2022-10-140.020.000.030.00-84295.31%
F221021P000080002022-09-28 2:33PM EDT2022-10-210.020.010.00-0.01-33.33%44116668.75%
F221028P000080002022-09-14 9:45AM EDT2022-10-280.030.000.110.00-75589.06%
F221118P000080002022-09-28 3:01PM EDT2022-11-180.070.070.08-0.02-22.22%544,83073.44%
F221216P000080002022-09-28 3:07PM EDT2022-12-160.130.120.13-0.03-18.75%5833,77866.80%
F230120P000080002022-09-28 2:47PM EDT2023-01-200.200.200.20-0.03-13.04%129,35963.28%
F230317P000080002022-09-28 12:28PM EDT2023-03-170.350.320.33-0.03-7.89%204,81560.55%
F230616P000080002022-09-28 12:56PM EDT2023-06-160.540.510.53-0.06-10.00%411,02458.20%
F230915P000080002022-09-28 12:25PM EDT2023-09-150.690.660.69-0.05-6.76%893155.91%
F240119P000080002022-09-28 11:32AM EDT2024-01-190.880.840.87-0.01-1.12%6619,64953.42%
F240621P000080002022-09-28 12:24PM EDT2024-06-211.101.051.10-0.08-6.78%84,14652.00%
F250117P000080002022-09-28 2:16PM EDT2025-01-171.351.281.43-0.05-3.57%1014,62350.98%