U.S. Markets close in 2 hrs 50 mins

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
6.62-0.07 (-0.97%)
A partir del 2:57p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de marzo de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210319C000010002020-06-22 11:41AM EDT1.005.305.755.900.00-10235.94%
F210319C000020002020-06-26 9:53AM EDT2.004.054.805.000.00-21164.84%
F210319C000030002020-07-15 2:59PM EDT3.003.903.754.150.00-359122.27%
F210319C000040002020-07-17 1:30PM EDT4.003.102.893.200.00-5510696.29%
F210319C000050002020-07-17 12:25PM EDT5.002.282.122.37-0.08-3.39%4921181.64%
F210319C000060002020-07-17 11:18AM EDT6.001.631.591.61-0.10-5.78%14-74.12%
F210319C000070002020-07-17 3:23PM EDT7.001.081.071.14-0.12-10.00%1913,77069.73%
F210319C000080002020-07-17 9:47AM EDT8.000.750.690.71-0.09-10.71%32-64.36%
F210319C000090002020-07-17 10:31AM EDT9.000.490.440.45-0.08-14.04%--62.01%
F210319C000100002020-07-17 3:25PM EDT10.000.300.280.31-0.10-25.00%45549,28261.62%
F210319C000110002020-07-16 11:37AM EDT11.000.290.190.200.00---61.33%
F210319C000120002020-07-17 3:37PM EDT12.000.160.150.17-0.03-15.79%7997664.45%
Ponepor19 de marzo de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F210319P000010002020-07-15 11:32AM EDT1.000.010.000.09-0.02-66.67%128160.94%
F210319P000020002020-07-06 12:24PM EDT2.000.100.050.110.00-2131116.41%
F210319P000030002020-07-17 11:22AM EDT3.000.160.130.18-0.02-11.11%1054395.70%
F210319P000040002020-07-17 1:02PM EDT4.000.290.250.30-0.02-6.45%830681.05%
F210319P000050002020-07-17 12:26PM EDT5.000.490.430.51-0.02-3.92%459970.22%
F210319P000060002020-07-17 9:30AM EDT6.000.860.800.82+0.04+4.88%--64.06%
F210319P000070002020-07-17 1:52PM EDT7.001.291.241.30-0.03-2.27%30219258.01%
F210319P000080002020-07-17 11:37AM EDT8.001.881.891.91-0.02-1.05%1-54.30%
F210319P000090002020-07-16 10:44AM EDT9.002.722.642.700.00---52.15%
F210319P000100002020-07-07 9:34AM EDT10.004.013.403.550.00-101451.95%
F210319P000120002020-07-15 3:58PM EDT12.005.395.205.400.00-2244.53%