F - Ford Motor Company

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210115C000005002020-07-15 11:39AM EDT0.506.156.256.400.00-227196.88%
F210115C000010002020-07-15 9:59AM EDT1.005.665.805.950.00-392750.00%
F210115C000015002020-07-15 12:38PM EDT1.505.245.355.350.00-2140.00%
F210115C000020002020-07-15 1:54PM EDT2.004.804.804.950.00-223650.00%
F210115C000025002020-07-02 3:44PM EDT2.503.704.404.500.00-14093.75%
F210115C000030002020-07-15 3:46PM EDT3.003.893.904.000.00-141,00578.91%
F210115C000035002020-07-15 10:29AM EDT3.503.353.453.600.00-6418079.10%
F210115C000040002020-07-16 9:33AM EDT4.002.973.003.15-0.03-1.00%12,69272.66%
F210115C000045002020-07-16 10:05AM EDT4.502.552.682.75-0.05-1.92%1481074.02%
F210115C000050002020-07-16 11:05AM EDT5.002.312.302.35+0.10+4.52%24314,97869.82%
F210115C000055002020-07-16 10:48AM EDT5.501.901.931.97+0.06+3.26%575,24765.43%
F210115C000070002020-07-16 11:05AM EDT7.001.031.021.04+0.06+6.19%485140,33155.86%
F210115C000080002020-07-16 11:06AM EDT8.000.650.620.61+0.06+10.17%82943,56951.95%
F210115C000090002020-07-16 11:03AM EDT9.000.380.380.40+0.01+2.70%578,56051.95%
F210115C000100002020-07-16 11:06AM EDT10.000.230.220.230.00-1,261429,69950.49%
F210115C000110002020-07-16 10:13AM EDT11.000.150.150.16-0.01-6.25%2742,09852.15%
F210115C000120002020-07-16 11:02AM EDT12.000.110.100.11+0.01+10.00%15444,10353.13%
F210115C000130002020-07-16 9:57AM EDT13.000.090.080.090.00-22,60455.86%
F210115C000140002020-07-15 12:51PM EDT14.000.080.070.07+0.01+14.29%9477158.20%
F210115C000150002020-07-15 3:57PM EDT15.000.050.050.06-0.01-16.67%1033,92159.77%
F210115C000170002020-07-16 9:58AM EDT17.000.040.040.050.00-296,74464.84%
F210115C000200002020-07-16 9:34AM EDT20.000.040.030.04+0.01+33.33%4511,68771.09%
Ponepor15 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210115P000005002020-07-10 3:53PM EDT0.500.020.010.030.00-320187.50%
F210115P000010002020-07-14 10:11AM EDT1.000.030.020.050.00-212,931150.00%
F210115P000015002020-07-16 9:33AM EDT1.500.040.000.050.00-102,264110.94%
F210115P000020002020-07-14 12:23PM EDT2.000.080.060.070.00-424,256109.38%
F210115P000025002020-07-15 9:30AM EDT2.500.120.090.110.00-10521100.78%
F210115P000030002020-07-15 3:50PM EDT3.000.150.140.150.00-479,74192.97%
F210115P000035002020-07-14 3:31PM EDT3.500.240.190.200.00-73,63385.74%
F210115P000040002020-07-16 10:22AM EDT4.000.250.250.26-0.01-3.85%717,02978.91%
F210115P000045002020-07-15 11:22AM EDT4.500.360.330.340.00-322,58073.54%
F210115P000050002020-07-16 11:03AM EDT5.000.410.420.43-0.04-8.89%443,30967.97%
F210115P000055002020-07-16 11:03AM EDT5.500.550.540.55-0.02-3.51%534,68063.48%
F210115P000070002020-07-16 10:51AM EDT7.001.171.131.14-0.03-2.50%408131,16654.88%
F210115P000080002020-07-16 10:48AM EDT8.001.801.731.76-0.10-5.26%61,19452.25%
F210115P000090002020-07-14 3:52PM EDT9.002.582.522.50-0.33-11.34%1051.66%
F210115P000100002020-07-15 9:33AM EDT10.003.603.353.450.00-871,61354.10%
F210115P000110002020-07-06 9:35AM EDT11.005.004.304.350.00-39840156.15%
F210115P000120002020-07-15 10:36AM EDT12.005.405.205.300.00-2055.47%
F210115P000130002020-06-18 10:01AM EDT13.006.706.206.350.00-1063.67%
F210115P000150002020-07-14 1:18PM EDT15.008.708.208.300.00-21,00670.31%
F210115P000170002020-06-22 6:46PM EDT17.0010.5010.2010.300.00-33078.13%
F210115P000200002020-07-06 12:56PM EDT20.0013.8013.0513.300.00-3375.00%