F - Ford Motor Company

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor10 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200710C000010002020-07-02 10:27AM EDT1.004.150.000.000.00-110.00%
F200710C000015002020-07-06 12:27PM EDT1.504.700.000.000.00-120.00%
F200710C000020002020-06-17 10:32AM EDT2.004.400.000.000.00-140.00%
F200710C000025002020-06-26 10:25AM EDT2.503.400.000.000.00-1011020.00%
F200710C000030002020-07-06 11:51AM EDT3.003.150.000.000.00-7920.00%
F200710C000035002020-07-06 11:22AM EDT3.502.620.000.000.00-1430.00%
F200710C000040002020-07-06 3:14PM EDT4.002.190.000.000.00-10900.00%
F200710C000045002020-07-06 2:22PM EDT4.501.670.000.000.00-1100.00%
F200710C000050002020-07-06 3:03PM EDT5.001.180.000.000.00-593550.00%
F200710C000055002020-07-06 3:58PM EDT5.500.700.000.000.00-66300.00%
F200710C000060002020-07-06 3:58PM EDT6.000.250.000.000.00-3,8549,0250.00%
F200710C000065002020-07-06 3:58PM EDT6.500.040.000.000.00-10,48115,86912.50%
F200710C000070002020-07-06 3:59PM EDT7.000.020.000.000.00-3,12310,09025.00%
F200710C000075002020-07-06 2:39PM EDT7.500.010.000.000.00-7654,99750.00%
F200710C000080002020-07-06 3:22PM EDT8.000.010.000.000.00-633,96750.00%
F200710C000085002020-07-06 10:18AM EDT8.500.010.000.000.00-21,42350.00%
F200710C000090002020-07-01 11:10AM EDT9.000.010.000.000.00-51,08750.00%
F200710C000095002020-06-29 9:37AM EDT9.500.010.000.000.00-441150.00%
F200710C000100002020-07-01 10:17AM EDT10.000.010.000.000.00-152850.00%
F200710C000105002020-06-23 3:50PM EDT10.500.010.000.000.00-121350.00%
F200710C000110002020-06-26 1:48PM EDT11.000.010.000.000.00-7020950.00%
F200710C000120002020-07-01 12:24PM EDT12.000.010.000.000.00-110350.00%
F200710C000125002020-07-06 9:30AM EDT12.500.010.000.000.00-13450.00%
Ponepor10 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200710P000015002020-06-30 11:59AM EDT1.500.010.000.000.00--250.00%
F200710P000025002020-07-02 9:30AM EDT2.501.070.000.000.00-10050.00%
F200710P000030002020-06-26 2:58PM EDT3.000.010.000.000.00-3450.00%
F200710P000035002020-06-22 9:35AM EDT3.500.010.000.000.00-12550.00%
F200710P000040002020-07-01 11:51AM EDT4.000.010.000.000.00-6813550.00%
F200710P000045002020-07-02 2:53PM EDT4.500.010.000.000.00-2050.00%
F200710P000050002020-07-02 3:50PM EDT5.000.010.000.000.00-2363,14050.00%
F200710P000055002020-07-06 3:58PM EDT5.500.010.010.000.00-8644,11262.50%
F200710P000060002020-07-06 3:59PM EDT6.000.050.000.000.00-5,90620,89312.50%
F200710P000065002020-07-06 3:59PM EDT6.500.350.000.000.00-4782,2230.00%
F200710P000070002020-07-06 3:57PM EDT7.000.830.000.000.00-5400.00%
F200710P000075002020-07-06 1:00PM EDT7.501.340.000.000.00-74790.00%
F200710P000080002020-07-06 9:43AM EDT8.001.880.000.000.00-3360.00%
F200710P000085002020-07-06 2:21PM EDT8.502.340.000.000.00-500.00%
F200710P000090002020-07-02 10:15AM EDT9.002.460.000.000.00-180.00%
F200710P000095002020-07-06 9:30AM EDT9.503.350.000.000.00-220.00%
F200710P000100002020-06-15 3:56PM EDT10.003.500.000.000.00-100.00%
F200710P000110002020-06-30 9:34AM EDT11.005.000.000.000.00--00.00%
F200710P000120002020-06-15 3:56PM EDT12.004.850.000.000.00--00.00%
F200710P000125002020-06-26 2:24PM EDT12.506.350.000.000.00-880.00%