U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
6.86-0.07 (-1.01%)
Al cierre: 4:04p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200814C000010002020-08-07 12:44PM EDT1.005.855.805.90-0.10-1.68%14850.00%
F200814C000020002020-07-24 10:02AM EDT2.004.954.804.900.00-44550.00%
F200814C000025002020-08-06 11:10AM EDT2.504.454.254.400.00-56456.25%
F200814C000030002020-08-06 12:08PM EDT3.003.933.803.900.00-62381.25%
F200814C000035002020-08-04 9:58AM EDT3.503.303.253.400.00-22315.63%
F200814C000040002020-08-07 2:33PM EDT4.002.822.842.90-0.16-5.37%317206.25%
F200814C000045002020-08-07 2:49PM EDT4.502.342.332.40-0.15-6.02%2637150.00%
F200814C000050002020-08-07 1:50PM EDT5.001.861.852.01-0.09-4.62%13247193.75%
F200814C000055002020-08-07 2:55PM EDT5.501.351.351.48-0.13-8.78%9690137.50%
F200814C000060002020-08-07 3:59PM EDT6.000.890.840.90-0.12-11.88%961,04462.50%
F200814C000065002020-08-07 3:59PM EDT6.500.400.380.40-0.07-14.89%8875,86446.88%
F200814C000070002020-08-07 3:59PM EDT7.000.090.080.09-0.05-35.71%10,68910,43142.19%
F200814C000075002020-08-07 3:58PM EDT7.500.020.020.03-0.02-50.00%5,4139,21154.69%
F200814C000080002020-08-07 3:50PM EDT8.000.020.010.02-0.01-33.33%5782,63673.44%
F200814C000085002020-08-07 3:44PM EDT8.500.010.000.01-0.01-50.00%591,18181.25%
F200814C000090002020-08-07 12:54PM EDT9.000.010.000.010.00-21,25896.88%
F200814C000095002020-08-06 2:56PM EDT9.500.020.000.010.00-1605112.50%
F200814C000100002020-08-05 12:56PM EDT10.000.010.000.010.00-1894125.00%
F200814C000105002020-07-07 2:44PM EDT10.500.010.000.030.00--14165.63%
F200814C000110002020-07-17 1:36PM EDT11.000.020.000.010.00-211156.25%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200814P000010002020-08-05 9:30AM EDT1.000.010.000.01+0.01--1625.00%
F200814P000020002020-07-31 3:00PM EDT2.000.020.000.030.00-1010462.50%
F200814P000040002020-07-23 2:08PM EDT4.000.020.000.020.00-445206.25%
F200814P000045002020-08-06 3:49PM EDT4.500.010.000.010.00-1503150.00%
F200814P000050002020-08-07 11:37AM EDT5.000.010.000.010.00-4308112.50%
F200814P000055002020-08-07 3:53PM EDT5.500.010.010.020.00-9586103.13%
F200814P000060002020-08-07 3:47PM EDT6.000.020.010.020.00-1,2752,60968.75%
F200814P000065002020-08-07 3:59PM EDT6.500.040.030.040.00-1,3262,94646.88%
F200814P000070002020-08-07 3:59PM EDT7.000.220.210.22+0.04+22.22%2,7451,47939.06%
F200814P000075002020-08-07 3:56PM EDT7.500.650.630.70+0.04+6.56%12520354.69%
F200814P000080002020-08-07 3:59PM EDT8.001.141.131.17+0.06+5.56%523968.75%
F200814P000085002020-08-07 3:05PM EDT8.501.661.611.68+0.09+5.73%121881.25%
F200814P000090002020-08-06 9:50AM EDT9.002.082.102.170.00-19131.25%
F200814P000095002020-08-06 10:37AM EDT9.502.562.602.670.00-24151.56%
F200814P000100002020-08-03 10:32AM EDT10.003.353.103.200.00-11140.63%
F200814P000110002020-07-31 9:32AM EDT11.004.154.104.200.00-10168.75%
F200814P000120002020-07-30 9:30AM EDT12.005.305.105.200.00-10193.75%