U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
6.93-0.03 (-0.43%)
Al cierre: 4:04p.m. EDT

6.91 -0.02 (-0.29 %)
Fuera de horario: 5:14PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor7 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200807C000010002020-08-06 12:37PM EDT1.005.955.906.000.00-1181,300.00%
F200807C000020002020-07-31 11:36AM EDT2.004.884.905.000.00-16850.00%
F200807C000025002020-08-05 2:02PM EDT2.504.454.404.500.00-11700.00%
F200807C000030002020-07-23 12:22PM EDT3.003.763.904.000.00-2026587.50%
F200807C000035002020-07-23 10:31AM EDT3.503.203.403.50-0.20-5.88%266487.50%
F200807C000040002020-08-05 11:56AM EDT4.002.982.902.960.00-31750.00%
F200807C000045002020-08-06 3:15PM EDT4.502.472.412.46-0.02-0.80%517262.50%
F200807C000050002020-08-06 3:32PM EDT5.001.991.911.96-0.01-0.50%9102200.00%
F200807C000055002020-08-06 3:25PM EDT5.501.461.411.46-0.03-2.01%22455150.00%
F200807C000060002020-08-06 3:47PM EDT6.000.950.900.940.00-512,124112.50%
F200807C000065002020-08-06 3:59PM EDT6.500.430.410.44-0.03-6.52%1,4636,00859.38%
F200807C000070002020-08-06 3:59PM EDT7.000.040.040.05-0.03-42.86%14,11977,52839.06%
F200807C000075002020-08-06 3:52PM EDT7.500.010.000.01-0.01-50.00%86610,86862.50%
F200807C000080002020-08-06 11:15AM EDT8.000.010.000.010.00-139,22496.88%
F200807C000085002020-08-04 3:13PM EDT8.500.010.000.010.00-1041,339131.25%
F200807C000090002020-08-04 3:58PM EDT9.000.010.000.010.00-87725162.50%
F200807C000095002020-08-06 2:56PM EDT9.500.010.000.010.00-1636187.50%
F200807C000100002020-07-28 3:19PM EDT10.000.010.000.010.00-14416212.50%
F200807C000105002020-07-21 2:54PM EDT10.500.020.000.010.00-1562237.50%
F200807C000110002020-07-16 11:25AM EDT11.000.030.000.010.00-114262.50%
F200807C000120002020-08-05 2:04PM EDT12.000.010.000.010.00-1225300.00%
Ponepor7 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200807P000010002020-08-03 9:44AM EDT1.000.010.000.010.00-231,100.00%
F200807P000015002020-08-03 9:47AM EDT1.500.010.000.010.00-130850.00%
F200807P000020002020-08-03 9:47AM EDT2.000.010.000.010.00-11700.00%
F200807P000025002020-08-03 9:59AM EDT2.500.020.000.030.00-12675.00%
F200807P000035002020-08-04 9:39AM EDT3.500.030.000.030.00-910462.50%
F200807P000040002020-07-30 1:23PM EDT4.000.010.000.010.00-1100325.00%
F200807P000045002020-08-06 3:49PM EDT4.500.010.000.000.00-155550.00%
F200807P000050002020-08-05 3:32PM EDT5.000.010.000.010.00-1529200.00%
F200807P000055002020-08-06 9:37AM EDT5.500.010.000.01-0.01-50.00%72,399150.00%
F200807P000060002020-08-06 1:26PM EDT6.000.010.010.010.00-167,072112.50%
F200807P000065002020-08-06 3:56PM EDT6.500.010.000.010.00-47011,48450.00%
F200807P000070002020-08-06 3:58PM EDT7.000.120.100.12+0.01+9.09%5,6297,20539.06%
F200807P000075002020-08-06 3:41PM EDT7.500.540.540.66-0.02-3.57%7343792.19%
F200807P000080002020-08-06 3:46PM EDT8.001.061.041.09+0.02+1.92%60195128.13%
F200807P000085002020-08-04 9:34AM EDT8.501.501.521.59-0.10-6.25%25168.75%
F200807P000090002020-08-03 3:33PM EDT9.002.192.032.120.00-3233162.50%
F200807P000095002020-08-04 1:00PM EDT9.502.732.542.610.00-11187.50%
F200807P000100002020-08-06 12:47PM EDT10.003.053.003.10-0.10-3.17%216287.50%
F200807P000105002020-08-06 1:55PM EDT10.503.553.503.60-0.25-6.58%11315.63%
F200807P000110002020-08-03 11:48AM EDT11.004.304.004.100.00-10343.75%
F200807P000120002020-08-05 10:50AM EDT12.005.005.005.100.00-22393.75%