U.S. markets open in 7 hours 35 minutes

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
7.70-0.22 (-2.78%)
Al cierre: 4:04p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210115C000005002020-10-28 2:11PM EDT0.507.200.000.000.00-300.00%
F210115C000010002020-10-13 3:27PM EDT1.006.720.000.000.00-10800.00%
F210115C000015002020-10-09 9:30AM EDT1.505.850.000.000.00-100.00%
F210115C000020002020-10-26 10:03AM EDT2.006.050.000.000.00-300.00%
F210115C000025002020-10-28 9:30AM EDT2.505.220.000.000.00-300.00%
F210115C000030002020-10-28 11:34AM EDT3.004.700.000.000.00-100.00%
F210115C000035002020-10-27 9:30AM EDT3.504.550.000.000.00-900.00%
F210115C000040002020-10-23 9:43AM EDT4.004.050.000.000.00-500.00%
F210115C000045002020-10-28 9:39AM EDT4.503.300.000.000.00-100.00%
F210115C000050002020-10-28 1:50PM EDT5.002.840.000.000.00-2600.00%
F210115C000055002020-10-28 3:06PM EDT5.502.340.000.000.00-600.00%
F210115C000060002020-10-28 3:59PM EDT6.001.930.000.000.00-22700.00%
F210115C000070002020-10-28 3:55PM EDT7.001.160.000.000.00-1,10000.00%
F210115C000080002020-10-28 3:58PM EDT8.000.590.000.000.00-3,94903.13%
F210115C000090002020-10-28 3:58PM EDT9.000.290.000.000.00-1,517012.50%
F210115C000100002020-10-28 3:59PM EDT10.000.130.000.000.00-2,737012.50%
F210115C000110002020-10-28 3:51PM EDT11.000.070.000.000.00-940025.00%
F210115C000120002020-10-28 3:54PM EDT12.000.050.000.000.00-495025.00%
F210115C000130002020-10-28 2:40PM EDT13.000.020.000.000.00-130025.00%
F210115C000140002020-10-28 1:59PM EDT14.000.020.000.000.00-54025.00%
F210115C000150002020-10-28 3:51PM EDT15.000.030.000.000.00-35025.00%
F210115C000170002020-10-28 2:04PM EDT17.000.020.000.000.00-235050.00%
F210115C000200002020-10-28 2:43PM EDT20.000.010.000.000.00-13050.00%
Ponepor15 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210115P000005002020-10-09 12:54PM EDT0.500.010.000.000.00-1050.00%
F210115P000010002020-10-26 11:38AM EDT1.000.010.000.000.00-3050.00%
F210115P000015002020-10-26 11:40AM EDT1.500.030.000.000.00-2050.00%
F210115P000020002020-10-28 10:49AM EDT2.000.010.000.000.00-5050.00%
F210115P000025002020-10-01 1:11PM EDT2.500.030.000.000.00-2050.00%
F210115P000030002020-10-27 3:14PM EDT3.000.030.000.000.00-5050.00%
F210115P000035002020-10-23 2:36PM EDT3.500.040.000.000.00-2050.00%
F210115P000040002020-10-26 10:09AM EDT4.000.050.000.000.00-5050.00%
F210115P000045002020-10-27 12:06PM EDT4.500.050.000.000.00-50025.00%
F210115P000050002020-10-28 3:42PM EDT5.000.080.000.000.00-8,189025.00%
F210115P000055002020-10-28 12:18PM EDT5.500.130.000.000.00-13025.00%
F210115P000060002020-10-28 3:41PM EDT6.000.190.000.000.00-37012.50%
F210115P000070002020-10-28 3:58PM EDT7.000.410.000.000.00-2,20306.25%
F210115P000080002020-10-28 3:49PM EDT8.000.840.000.000.00-65600.00%
F210115P000090002020-10-28 2:02PM EDT9.001.560.000.000.00-100.00%
F210115P000100002020-10-28 1:13PM EDT10.002.380.000.000.00-2000.00%
F210115P000110002020-10-26 2:29PM EDT11.003.050.000.000.00-100.00%
F210115P000120002020-10-14 3:55PM EDT12.004.300.000.000.00-100.00%
F210115P000130002020-10-16 3:44PM EDT13.005.350.000.000.00-100.00%
F210115P000150002020-10-22 12:00PM EDT15.007.000.000.000.00-1000.00%
F210115P000170002020-09-10 10:54AM EDT17.0010.029.659.850.00-225146.09%
F210115P000200002020-10-28 3:22PM EDT20.0012.300.000.000.00-100.00%