F - Ford Motor Company

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor5 de junio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200605C000005002020-06-02 11:43AM EDT0.505.450.000.000.00-2100.00%
F200605C000010002020-05-18 9:37AM EDT1.003.900.000.000.00-500.00%
F200605C000015002020-06-02 10:46AM EDT1.504.350.000.000.00-100.00%
F200605C000020002020-06-01 12:16PM EDT2.003.850.000.000.00-1200.00%
F200605C000025002020-06-02 11:08AM EDT2.503.400.000.000.00-200.00%
F200605C000030002020-06-01 3:31PM EDT3.002.850.000.000.00-2400.00%
F200605C000035002020-06-02 3:23PM EDT3.502.380.000.000.00-200.00%
F200605C000040002020-06-02 3:58PM EDT4.001.900.000.000.00-600.00%
F200605C000045002020-06-02 3:53PM EDT4.501.380.000.000.00-4100.00%
F200605C000050002020-06-02 3:54PM EDT5.000.890.000.000.00-24300.00%
F200605C000055002020-06-02 3:58PM EDT5.500.420.000.000.00-1,14500.00%
F200605C000060002020-06-02 3:59PM EDT6.000.080.000.000.00-7,32906.25%
F200605C000065002020-06-02 3:58PM EDT6.500.010.000.000.00-2,548025.00%
F200605C000070002020-06-02 12:55PM EDT7.000.010.000.000.00-5050.00%
F200605C000075002020-06-02 1:41PM EDT7.500.010.000.000.00-11050.00%
F200605C000080002020-05-28 3:32PM EDT8.000.010.000.000.00-4050.00%
F200605C000090002020-05-27 10:39AM EDT9.000.010.000.000.00--050.00%
F200605C000105002020-06-02 9:30AM EDT10.500.010.000.000.00-1050.00%
Ponepor5 de junio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200605P000020002020-05-15 10:45AM EDT2.000.010.000.000.00-1050.00%
F200605P000025002020-05-20 10:16AM EDT2.500.010.000.000.00-3050.00%
F200605P000030002020-05-26 9:37AM EDT3.000.010.000.000.00-6050.00%
F200605P000035002020-06-01 10:20AM EDT3.500.010.000.000.00-3050.00%
F200605P000040002020-06-01 11:51AM EDT4.000.010.000.000.00-12050.00%
F200605P000045002020-06-02 1:22PM EDT4.500.010.000.000.00-15050.00%
F200605P000050002020-06-02 3:27PM EDT5.000.010.000.000.00-42050.00%
F200605P000055002020-06-02 3:59PM EDT5.500.030.000.000.00-2,574025.00%
F200605P000060002020-06-02 3:59PM EDT6.000.190.000.000.00-2,25100.00%
F200605P000065002020-06-02 3:23PM EDT6.500.650.000.000.00-14800.00%
F200605P000070002020-06-02 2:58PM EDT7.001.130.000.000.00-2100.00%
F200605P000075002020-06-02 12:06PM EDT7.501.590.000.000.00-400.00%
F200605P000080002020-06-01 2:13PM EDT8.002.170.000.000.00-200.00%
F200605P000090002020-06-01 10:18AM EDT9.003.130.000.000.00-100.00%
F200605P000095002020-05-29 12:52PM EDT9.503.900.000.000.00-400.00%
F200605P000105002020-06-02 10:43AM EDT10.504.600.000.000.00-100.00%