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: 6:36PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200814C000010002020-08-05 11:34AM EDT1.005.955.356.550.00-14618.75%
F200814C000020002020-07-24 10:02AM EDT2.004.954.905.000.00-44396.88%
F200814C000025002020-08-06 11:10AM EDT2.504.454.104.60+0.15+3.49%56526.56%
F200814C000030002020-08-06 12:08PM EDT3.003.933.904.00-0.07-1.75%65275.00%
F200814C000035002020-08-03 2:19PM EDT3.503.303.403.550.00-22268.75%
F200814C000040002020-08-05 12:56PM EDT4.002.982.812.960.00-817204.69%
F200814C000045002020-08-05 12:16PM EDT4.502.492.332.480.00-237185.94%
F200814C000050002020-08-06 3:03PM EDT5.001.951.901.97-0.02-1.02%224793.75%
F200814C000055002020-08-06 11:46AM EDT5.501.481.421.47+0.02+1.37%668985.94%
F200814C000060002020-08-06 3:40PM EDT6.001.010.880.97+0.02+2.02%331,03775.00%
F200814C000065002020-08-06 3:32PM EDT6.500.470.450.47-0.05-9.62%4315,79542.19%
F200814C000070002020-08-06 3:59PM EDT7.000.140.130.14-0.01-6.67%3,8769,33939.45%
F200814C000075002020-08-06 3:54PM EDT7.500.040.030.04-0.01-20.00%3,0017,36247.66%
F200814C000080002020-08-06 3:40PM EDT8.000.030.020.030.00-4102,57064.06%
F200814C000085002020-08-06 2:56PM EDT8.500.020.010.02+0.01+100.00%701,13175.00%
F200814C000090002020-08-06 2:33PM EDT9.000.010.010.020.00-21,25790.63%
F200814C000095002020-08-06 2:56PM EDT9.500.020.000.03+0.01+100.00%1605106.25%
F200814C000100002020-08-05 12:56PM EDT10.000.010.000.010.00-1894100.00%
F200814C000105002020-07-07 2:44PM EDT10.500.010.000.030.00--14131.25%
F200814C000110002020-07-17 1:36PM EDT11.000.020.000.020.00-211137.50%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200814P000020002020-07-31 3:00PM EDT2.000.020.000.030.00-1010381.25%
F200814P000040002020-07-23 2:08PM EDT4.000.020.000.010.00-445150.00%
F200814P000045002020-08-04 1:26PM EDT4.500.010.000.010.00-1504125.00%
F200814P000050002020-08-04 11:10AM EDT5.000.010.000.010.00-4630893.75%
F200814P000055002020-08-06 2:13PM EDT5.500.010.000.010.00-1157671.88%
F200814P000060002020-08-06 3:43PM EDT6.000.020.010.020.00-2982,50559.38%
F200814P000065002020-08-06 3:59PM EDT6.500.040.030.050.00-1,4662,08346.09%
F200814P000070002020-08-06 3:39PM EDT7.000.180.190.20-0.03-14.29%9821,34237.50%
F200814P000075002020-08-06 3:53PM EDT7.500.610.580.63+0.01+1.67%9822654.69%
F200814P000080002020-08-06 3:47PM EDT8.001.081.051.10+0.01+0.93%1524866.41%
F200814P000085002020-08-05 12:34PM EDT8.501.571.551.60+0.02+1.29%61262.50%
F200814P000090002020-08-06 9:50AM EDT9.002.082.052.13+0.07+3.48%1996.88%
F200814P000095002020-08-06 10:37AM EDT9.502.562.472.58-0.30-10.49%2398.44%
F200814P000100002020-08-03 10:32AM EDT10.003.352.883.150.00-11167.19%
F200814P000110002020-07-31 9:32AM EDT11.004.154.004.100.00-10162.50%
F200814P000120002020-07-30 9:30AM EDT12.005.304.855.150.00-10223.44%