U.S. markets close in 42 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.86+0.12 (+1.55%)
A partir del 3:18p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor23 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F201023C000015002020-10-19 12:11AM EDT1.505.906.306.400.00--31,031.25%
F201023C000020002020-10-20 3:16PM EDT2.005.755.805.900.00-12856.25%
F201023C000025002020-10-19 12:11AM EDT2.505.155.305.400.00--0718.75%
F201023C000030002020-10-12 10:33AM EDT3.004.754.804.900.00-16612.50%
F201023C000035002020-10-16 12:21PM EDT3.504.184.304.400.00-1111525.00%
F201023C000040002020-10-19 10:52AM EDT4.003.703.803.900.00-1033446.88%
F201023C000045002020-10-16 2:23PM EDT4.503.163.303.400.00-10381.25%
F201023C000050002020-10-20 2:24PM EDT5.002.812.832.870.00-10256.25%
F201023C000055002020-10-21 11:42AM EDT5.502.312.332.36+0.05+2.21%90175.00%
F201023C000060002020-10-21 9:30AM EDT6.001.721.831.87-0.11-6.01%1133165.63%
F201023C000065002020-10-21 2:35PM EDT6.501.331.341.36+0.03+2.31%79633100.00%
F201023C000070002020-10-21 3:03PM EDT7.000.860.840.86+0.08+10.26%3263,57968.75%
F201023C000075002020-10-21 3:02PM EDT7.500.380.370.38+0.08+26.67%3,179048.44%
F201023C000080002020-10-21 3:02PM EDT8.000.060.050.060.00-14,647041.41%
F201023C000085002020-10-21 2:51PM EDT8.500.010.000.01-0.01-50.00%52012,05456.25%
F201023C000090002020-10-21 1:35PM EDT9.000.010.000.010.00-203,49475.00%
F201023C000095002020-10-20 12:59PM EDT9.500.010.000.010.00-20096.88%
F201023C000100002020-10-16 2:31PM EDT10.000.010.000.010.00-18685125.00%
F201023C000105002020-10-21 9:30AM EDT10.500.010.000.010.00-10143.75%
F201023C000110002020-10-21 9:30AM EDT11.000.010.000.010.00-2215162.50%
F201023C000115002020-10-15 9:30AM EDT11.500.030.000.010.00-15175.00%
F201023C000120002020-10-19 12:23PM EDT12.000.010.000.010.00-4149193.75%
Ponepor23 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F201023P000015002020-10-19 12:11AM EDT1.500.01-0.010.00--1800.00%
F201023P000025002020-09-30 10:16AM EDT2.500.030.000.120.00--1762.50%
F201023P000030002020-10-05 12:11AM EDT3.000.02-0.010.00--10475.00%
F201023P000035002020-10-08 9:42AM EDT3.500.010.000.010.00--1375.00%
F201023P000040002020-09-21 11:13AM EDT4.000.020.000.020.00--2350.00%
F201023P000045002020-10-08 9:39AM EDT4.500.010.000.000.00-10050.00%
F201023P000050002020-10-09 12:15PM EDT5.000.020.000.010.00-100135225.00%
F201023P000055002020-10-16 9:31AM EDT5.500.010.000.010.00-1265175.00%
F201023P000060002020-10-19 3:46PM EDT6.000.010.000.010.00-190137.50%
F201023P000065002020-10-20 2:14PM EDT6.500.010.000.010.00-32,180100.00%
F201023P000070002020-10-21 2:11PM EDT7.000.010.000.010.00-2,1753,64168.75%
F201023P000075002020-10-21 2:54PM EDT7.500.030.020.03-0.02-40.00%2,0638,34351.56%
F201023P000080002020-10-21 3:02PM EDT8.000.200.200.21-0.09-31.03%765042.97%
F201023P000085002020-10-21 3:02PM EDT8.500.670.630.67-0.09-11.84%10522068.75%
F201023P000090002020-10-21 10:51AM EDT9.001.161.131.16-0.10-7.94%4050.00%
F201023P000095002020-10-20 12:16PM EDT9.501.701.631.660.00-3050.00%
F201023P000100002020-10-20 9:59AM EDT10.002.222.132.17+0.03+1.37%130125.00%
F201023P000105002020-10-21 10:15AM EDT10.502.692.632.67-0.18-6.27%20143.75%
F201023P000110002020-10-19 12:11AM EDT11.003.453.103.200.00---162.50%
F201023P000115002020-10-21 11:05AM EDT11.503.703.603.700.00-11175.00%
F201023P000120002020-10-21 1:24PM EDT12.004.154.104.20-0.15-3.49%10193.75%