F - Ford Motor Company

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200821C000010002020-07-14 3:48PM EDT1.005.355.305.45+0.30+5.94%325275.00%
F200821C000020002020-07-06 3:38PM EDT2.004.184.304.500.00-325206.25%
F200821C000030002020-07-14 11:50AM EDT3.003.353.303.40+0.16+5.02%1154139.06%
F200821C000040002020-07-14 3:58PM EDT4.002.392.322.45+0.28+13.27%1927282.81%
F200821C000050002020-07-14 3:59PM EDT5.001.491.461.52+0.26+21.14%5212,89077.34%
F200821C000060002020-07-14 3:58PM EDT6.000.780.760.79+0.20+34.48%2,5518,96771.88%
F200821C000070002020-07-14 3:59PM EDT7.000.330.300.33+0.10+43.48%6,66517,42066.80%
F200821C000080002020-07-14 3:58PM EDT8.000.110.100.11+0.04+57.14%3,28916,42764.45%
F200821C000090002020-07-14 3:42PM EDT9.000.050.040.05+0.02+66.67%3106,25268.75%
F200821C000100002020-07-14 3:53PM EDT10.000.030.020.00+0.01+50.00%2828,35965.63%
F200821C000110002020-07-14 1:38PM EDT11.000.020.010.03+0.01+100.00%3011,95484.38%
F200821C000120002020-07-14 2:14PM EDT12.000.010.000.02-0.01-50.00%1541,13685.94%
F200821C000130002020-07-13 9:33AM EDT13.000.010.000.030.00-621,265100.00%
Ponepor21 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200821P000010002020-06-22 6:46PM EDT1.000.010.010.030.00-20124287.50%
F200821P000020002020-07-13 10:50AM EDT2.000.010.010.030.00-7281181.25%
F200821P000030002020-07-14 2:38PM EDT3.000.020.000.000.00-137050.00%
F200821P000040002020-07-14 3:59PM EDT4.000.040.040.050.00-5717,86794.53%
F200821P000050002020-07-14 3:52PM EDT5.000.140.140.15-0.01-6.67%33446,37780.47%
F200821P000060002020-07-14 3:59PM EDT6.000.420.410.44-0.07-14.29%46080,87573.05%
F200821P000070002020-07-14 3:59PM EDT7.000.960.930.99-0.14-12.73%13872,26467.38%
F200821P000080002020-07-14 1:04PM EDT8.001.791.711.77-0.10-5.29%434663.28%
F200821P000090002020-07-13 10:39AM EDT9.002.932.632.750.00-251,93470.31%
F200821P000100002020-07-14 3:52PM EDT10.003.653.603.70-0.20-5.19%21565.63%
F200821P000110002020-06-23 1:47PM EDT11.004.854.604.700.00-1276.56%
F200821P000120002020-06-23 2:38PM EDT12.005.805.555.700.00--2114.84%
F200821P000130002020-06-26 3:22PM EDT13.007.156.606.750.00-1010114.06%