F - Ford Motor Company

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220121C000005002020-07-10 3:46PM EDT0.505.635.455.85+0.08+1.44%359125.78%
F220121C000010002020-07-10 12:18PM EDT1.005.155.105.45+0.20+4.04%4373122.27%
F220121C000015002020-07-10 2:35PM EDT1.504.754.505.00+0.25+5.56%215789.84%
F220121C000020002020-07-09 9:34AM EDT2.004.254.104.55+0.15+3.66%124982.03%
F220121C000025002020-07-10 2:10PM EDT2.503.853.704.15+0.10+2.67%79976.95%
F220121C000030002020-07-10 2:37PM EDT3.003.553.403.75+0.18+5.34%74,33674.80%
F220121C000035002020-07-10 11:27AM EDT3.503.062.893.30+0.10+3.38%417863.67%
F220121C000040002020-07-10 3:33PM EDT4.002.802.753.00+0.16+6.06%494,79267.48%
F220121C000045002020-07-10 3:08PM EDT4.502.422.352.65+0.10+4.31%32,03762.01%
F220121C000050002020-07-10 3:49PM EDT5.002.162.122.19+0.13+6.40%15224,42357.72%
F220121C000055002020-07-10 3:55PM EDT5.501.901.821.92+0.15+8.57%1204,42055.27%
F220121C000070002020-07-10 3:41PM EDT7.001.281.261.30+0.08+6.67%1,00577,52953.32%
F220121C000100002020-07-10 3:58PM EDT10.000.550.540.56+0.01+1.85%42584,31949.81%
F220121C000120002020-07-10 3:59PM EDT12.000.340.330.34+0.02+6.25%61038,08249.22%
F220121C000150002020-07-10 3:32PM EDT15.000.200.180.19+0.02+11.11%35417,72950.20%
F220121C000170002020-07-10 3:59PM EDT17.000.130.120.130.00-42220,03650.10%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F220121P000005002020-07-10 11:01AM EDT0.500.070.040.06+0.02+40.00%17,125125.78%
F220121P000010002020-07-10 9:31AM EDT1.000.120.070.17+0.01+9.09%12,073109.38%
F220121P000015002020-07-08 11:33AM EDT1.500.140.100.24-0.03-17.65%130993.36%
F220121P000020002020-07-09 11:26AM EDT2.000.250.210.29+0.01+4.17%1011,88085.16%
F220121P000025002020-07-10 12:31PM EDT2.500.320.230.36+0.04+14.29%123574.22%
F220121P000030002020-07-10 3:55PM EDT3.000.430.370.45-0.01-2.27%11025,25670.22%
F220121P000035002020-07-10 3:30PM EDT3.500.540.480.58-0.01-1.82%418265.82%
F220121P000040002020-07-10 3:59PM EDT4.000.670.640.70-0.04-5.63%9041,78362.21%
F220121P000045002020-07-09 1:33PM EDT4.500.860.800.87-0.03-3.37%61,63959.08%
F220121P000050002020-07-10 3:59PM EDT5.001.041.001.09-0.06-5.45%7749,54857.32%
F220121P000055002020-07-10 3:01PM EDT5.501.261.201.29-0.09-6.67%756,82954.39%
F220121P000070002020-07-10 1:21PM EDT7.002.211.962.26-0.01-0.45%2156,72951.07%
F220121P000100002020-07-09 2:35PM EDT10.004.564.404.55+0.01+0.22%359,34950.39%
F220121P000120002020-07-08 9:53AM EDT12.006.105.956.40+0.95+18.45%101,39156.15%
F220121P000150002020-06-22 6:46PM EDT15.008.658.809.250.00-246259.08%
F220121P000170002020-07-09 11:29AM EDT17.0011.1510.7011.25-0.03-0.27%61363.97%