F - Ford Motor Company

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de abril de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200409C000005002020-04-06 1:25PM EDT0.503.961.825.75+0.16+4.21%4130.00%
F200409C000010002020-04-06 10:31AM EDT1.003.502.184.10+0.25+7.69%3262,668.75%
F200409C000015002020-04-06 3:17PM EDT1.502.981.414.95+0.04+1.36%7131,075.00%
F200409C000020002020-04-06 2:20PM EDT2.002.522.164.65+0.23+10.04%4391,878.13%
F200409C000025002020-04-06 11:51AM EDT2.502.051.694.55+0.27+15.17%12221,731.25%
F200409C000030002020-04-06 3:45PM EDT3.001.500.101.70+0.26+20.97%4773509.38%
F200409C000035002020-04-06 3:00PM EDT3.501.010.651.08+0.20+24.69%96110240.63%
F200409C000040002020-04-06 3:58PM EDT4.000.550.500.59+0.17+44.74%7622,04098.44%
F200409C000045002020-04-06 3:59PM EDT4.500.190.180.19+0.05+35.71%14,7524,383103.91%
F200409C000050002020-04-06 3:59PM EDT5.000.040.040.05-0.01-20.00%14,0457,592114.06%
F200409C000055002020-04-06 3:55PM EDT5.500.020.010.02-0.01-33.33%1,6973,461137.50%
F200409C000060002020-04-06 3:56PM EDT6.000.010.000.01-0.01-50.00%6164,929150.00%
F200409C000065002020-04-06 3:38PM EDT6.500.010.000.010.00-641,878187.50%
F200409C000070002020-04-06 3:30PM EDT7.000.010.000.010.00-32,723212.50%
F200409C000075002020-04-02 2:27PM EDT7.500.010.000.010.00-51,887250.00%
F200409C000080002020-04-06 10:28AM EDT8.000.010.000.010.00-11,255275.00%
F200409C000085002020-04-06 10:45AM EDT8.500.010.000.010.00-10986300.00%
F200409C000090002020-03-26 1:44PM EDT9.000.010.000.010.00-5353312.50%
F200409C000095002020-03-25 3:56PM EDT9.500.030.000.010.00-188337.50%
F200409C000100002020-03-31 12:01PM EDT10.000.010.000.010.00-125350.00%
F200409C000115002020-04-06 10:45AM EDT11.500.020.000.01-0.01-33.33%1012400.00%
F200409C000130002020-03-09 12:13AM EDT13.000.01-4.500.00--16,350.00%
F200409C000135002020-03-03 11:08PM EDT13.500.01-0.030.00--6587.50%
Ponepor9 de abril de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200409P000005002020-04-03 2:57PM EDT0.500.010.000.010.00-202271,050.00%
F200409P000010002020-04-02 9:34AM EDT1.000.010.000.010.00-31,158725.00%
F200409P000015002020-04-03 11:14AM EDT1.500.010.000.010.00-172272550.00%
F200409P000020002020-04-06 1:42PM EDT2.000.020.000.01+0.01+100.00%31,399400.00%
F200409P000025002020-04-06 9:55AM EDT2.500.010.000.01-0.01-50.00%9941300.00%
F200409P000030002020-04-06 3:40PM EDT3.000.010.010.02-0.02-66.67%7262,567262.50%
F200409P000035002020-04-06 3:56PM EDT3.500.020.010.02-0.03-60.00%1,3395,023178.13%
F200409P000040002020-04-06 3:57PM EDT4.000.040.040.05-0.10-71.43%5,1086,945137.50%
F200409P000045002020-04-06 3:59PM EDT4.500.190.180.19-0.20-51.28%14,7154,192121.88%
F200409P000050002020-04-06 3:55PM EDT5.000.510.530.58-0.30-37.04%1,2852,908146.88%
F200409P000055002020-04-06 3:57PM EDT5.501.000.801.03-0.24-19.35%1091,110193.75%
F200409P000060002020-04-06 3:34PM EDT6.001.510.901.65-0.22-12.72%44434357.81%
F200409P000065002020-04-06 1:12PM EDT6.501.990.562.07-0.21-9.55%23884340.63%
F200409P000070002020-04-06 3:13PM EDT7.002.542.462.78-0.21-7.64%5977435.94%
F200409P000075002020-04-06 2:33PM EDT7.503.002.953.15-0.25-7.69%9100403.13%
F200409P000080002020-04-06 3:08PM EDT8.003.503.454.00-0.24-6.42%2133609.38%
F200409P000085002020-04-06 3:08PM EDT8.504.002.605.80-0.20-4.76%9258625.00%
F200409P000090002020-04-03 12:52PM EDT9.004.503.106.45-0.25-5.26%14720.31%
F200409P000095002020-04-02 3:51PM EDT9.505.152.947.100.00-1212478.13%
F200409P000100002020-04-06 3:08PM EDT10.005.503.608.00+0.50+10.00%22803.13%
F200409P000105002020-04-01 11:01AM EDT10.505.853.858.350.00--9643.75%
F200409P000110002020-04-03 2:33PM EDT11.006.804.358.850.00-111665.63%
F200409P000115002020-04-02 9:46AM EDT11.507.104.708.950.00--101,945.31%
F200409P000120002020-03-23 2:38PM EDT12.007.305.908.950.00-101,656.25%
F200409P000125002020-04-06 12:14AM EDT12.508.055.6510.050.00--102,059.38%
F200409P000130002020-04-02 10:20AM EDT13.008.556.2010.750.00--10450.00%