U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
6.51-0.15 (-2.25%)
Al cierre: 4:02p.m. EDT

6.53 +0.02 (0.31 %)
Fuera de horario: 7:19PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor18 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F201218C000010002020-09-23 2:33PM EDT1.005.745.455.600.00-175187.50%
F201218C000020002020-09-25 1:44PM EDT2.004.504.504.60-0.20-4.26%118141.41%
F201218C000030002020-09-25 1:45PM EDT3.003.553.503.60-0.33-8.51%218796.09%
F201218C000040002020-09-25 2:32PM EDT4.002.602.582.64-0.43-14.19%342380.86%
F201218C000050002020-09-25 3:58PM EDT5.001.691.671.73-0.11-6.11%201,23063.87%
F201218C000060002020-09-25 3:58PM EDT6.000.930.920.97-0.12-11.43%853,88454.88%
F201218C000070002020-09-25 3:58PM EDT7.000.430.430.46-0.08-15.69%72515,80650.98%
F201218C000080002020-09-25 3:57PM EDT8.000.210.200.21-0.01-4.55%44544,50951.56%
F201218C000090002020-09-25 2:29PM EDT9.000.090.080.090.00-12717,43251.56%
F201218C000100002020-09-25 3:55PM EDT10.000.040.040.05-0.02-33.33%3327,60254.30%
F201218C000110002020-09-25 2:16PM EDT11.000.030.020.03-0.01-25.00%222,15557.03%
F201218C000120002020-09-23 3:51PM EDT12.000.020.010.030.00-242,94362.50%
F201218C000130002020-09-25 11:58AM EDT13.000.020.010.02+0.01+100.00%313,12765.63%
Ponepor18 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F201218P000010002020-08-07 9:32AM EDT1.000.010.000.030.00-101517187.50%
F201218P000020002020-09-14 12:20PM EDT2.000.020.000.030.00-1291118.75%
F201218P000030002020-09-25 3:26PM EDT3.000.030.010.040.00-1101,21688.28%
F201218P000040002020-09-25 1:54PM EDT4.000.070.060.070.00-2166,21372.27%
F201218P000050002020-09-25 2:12PM EDT5.000.150.150.17-0.01-6.25%2,0104,45259.77%
F201218P000060002020-09-25 2:49PM EDT6.000.400.380.41+0.03+8.11%50918,74651.37%
F201218P000070002020-09-25 3:58PM EDT7.000.900.890.93+0.07+8.43%4616,17950.59%
F201218P000080002020-09-24 12:46PM EDT8.001.611.621.70+0.02+1.26%911,15252.15%
F201218P000090002020-09-25 3:21PM EDT9.002.532.532.58+0.18+7.66%22,20752.34%
F201218P000100002020-09-24 12:11PM EDT10.003.403.503.550.00-12,69351.56%
F201218P000110002020-09-17 10:42AM EDT11.003.624.454.550.00-11250.00%
F201218P000120002020-09-08 3:47PM EDT12.004.955.455.600.00-1267.97%
F201218P000130002020-09-04 9:36AM EDT13.006.416.456.55+0.31+5.08%105762.50%