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
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220121C000005002020-09-25 1:01PM EDT0.506.065.906.15-0.14-2.26%1150109.38%
F220121C000010002020-09-17 10:31AM EDT1.006.205.455.700.00-1391103.13%
F220121C000015002020-09-08 2:32PM EDT1.505.664.955.250.00-25687.11%
F220121C000020002020-09-21 10:52AM EDT2.005.004.504.800.00-1127779.10%
F220121C000025002020-09-23 10:15AM EDT2.504.454.054.300.00-110568.75%
F220121C000030002020-09-24 1:40PM EDT3.004.003.653.900.00-203,98266.80%
F220121C000035002020-09-25 9:41AM EDT3.503.553.203.45+0.25+7.58%1016559.77%
F220121C000040002020-09-25 1:36PM EDT4.002.952.903.05-0.20-6.35%25,66259.08%
F220121C000045002020-09-25 1:09PM EDT4.502.622.442.67-0.18-6.43%31,87253.42%
F220121C000050002020-09-25 1:18PM EDT5.002.252.222.30-0.09-3.85%45723,21953.22%
F220121C000055002020-09-25 2:59PM EDT5.501.941.922.00-0.12-5.83%934,18551.61%
F220121C000070002020-09-25 3:45PM EDT7.001.231.211.27-0.05-3.91%55388,45449.17%
F220121C000100002020-09-25 3:51PM EDT10.000.520.510.52-0.03-5.45%489100,91747.07%
F220121C000120002020-09-25 3:54PM EDT12.000.300.280.30-0.03-9.09%19236,56146.97%
F220121C000150002020-09-25 3:50PM EDT15.000.150.140.160.00-13625,08348.63%
F220121C000170002020-09-25 3:54PM EDT17.000.140.100.12+0.04+40.00%2,03028,06950.39%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220121P000005002020-09-25 3:14PM EDT0.500.020.010.030.00-77,620115.63%
F220121P000010002020-09-24 11:00AM EDT1.000.050.030.050.00-42,09493.75%
F220121P000015002020-09-25 1:36PM EDT1.500.080.030.090.00-232379.30%
F220121P000020002020-09-25 10:14AM EDT2.000.100.090.13-0.01-9.09%3012,34574.22%
F220121P000025002020-09-25 2:03PM EDT2.500.170.150.170.00-1033467.97%
F220121P000030002020-09-24 12:16PM EDT3.000.220.170.220.00-10011,39560.35%
F220121P000035002020-09-25 2:03PM EDT3.500.290.260.30+0.01+3.57%1029357.13%
F220121P000040002020-09-24 10:48AM EDT4.000.390.360.400.00-341,45154.00%
F220121P000045002020-09-22 12:34PM EDT4.500.460.480.530.00-351,99851.37%
F220121P000050002020-09-25 11:52AM EDT5.000.660.600.70+0.04+6.45%2650,96951.07%
F220121P000055002020-09-24 10:53AM EDT5.500.840.810.890.00-38,33549.22%
F220121P000070002020-09-25 3:21PM EDT7.001.621.591.66+0.08+5.19%2,52858,99945.80%
F220121P000100002020-09-25 1:42PM EDT10.003.923.803.95+0.07+1.82%259,37144.82%
F220121P000120002020-09-22 11:18AM EDT12.005.355.555.800.00-11,44147.56%
F220121P000150002020-09-21 1:58PM EDT15.008.158.408.700.00-1146052.05%
F220121P000170002020-09-11 3:44PM EDT17.0010.0510.3510.700.00-34757.13%