F - Ford Motor Company

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F201218C000010002020-06-30 12:32PM EDT1.005.104.955.250.00-479160.94%
F201218C000020002020-06-24 11:51AM EDT2.003.954.004.250.00-110110.16%
F201218C000030002020-07-02 10:27AM EDT3.003.253.103.35+0.25+8.33%210493.36%
F201218C000040002020-07-02 12:15PM EDT4.002.232.252.41-0.09-3.88%123374.22%
F201218C000050002020-07-02 3:00PM EDT5.001.591.501.62+0.06+3.92%5481063.97%
F201218C000060002020-07-02 3:54PM EDT6.000.960.920.99-0.02-2.04%703,10157.52%
F201218C000070002020-07-02 3:54PM EDT7.000.550.550.57-0.01-1.79%3307,64254.98%
F201218C000080002020-07-02 3:46PM EDT8.000.320.310.34-0.01-3.03%20716,19854.30%
F201218C000090002020-07-02 3:48PM EDT9.000.180.000.20-0.02-10.00%737,82455.08%
F201218C000100002020-07-02 3:38PM EDT10.000.110.110.12-0.01-8.33%655,28054.69%
F201218C000110002020-07-02 1:46PM EDT11.000.070.060.08-0.01-12.50%5678055.27%
F201218C000120002020-07-01 3:42PM EDT12.000.050.000.06-0.01-16.67%11,04752.34%
F201218C000130002020-07-02 11:59AM EDT13.000.040.030.040.00-1251,60158.59%
Ponepor18 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F201218P000010002020-07-02 3:31PM EDT1.000.040.030.050.00-100110154.69%
F201218P000020002020-07-01 2:17PM EDT2.000.070.000.090.00-222698.44%
F201218P000030002020-07-02 2:03PM EDT3.000.120.110.150.00-231,06985.16%
F201218P000040002020-07-02 2:49PM EDT4.000.260.210.27-0.01-3.70%113,78969.92%
F201218P000050002020-07-02 3:42PM EDT5.000.500.480.53-0.03-5.66%914,05063.67%
F201218P000060002020-07-02 3:48PM EDT6.000.900.880.92-0.04-4.26%11112,61557.23%
F201218P000070002020-07-01 2:53PM EDT7.001.601.441.530.00-11,75853.42%
F201218P000080002020-06-30 3:27PM EDT8.002.252.172.300.00-1520251.37%
F201218P000090002020-06-22 12:56PM EDT9.003.143.003.150.00-11,52055.08%
F201218P000100002020-07-01 12:54PM EDT10.004.153.954.150.00-12,54952.93%
F201218P000110002020-07-02 11:58AM EDT11.004.954.905.05+1.22+32.71%20559.77%
F201218P000120002020-06-25 2:24PM EDT12.006.055.856.100.00-1150.78%
F201218P000130002020-06-30 2:26PM EDT13.006.966.857.050.00-5871.29%