F - Ford Motor Company

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200717C000010002020-07-09 1:28PM EDT1.004.955.005.55+0.05+1.02%501,093.75%
F200717C000020002020-07-02 2:00PM EDT2.004.074.054.25-0.33-7.50%10493.75%
F200717C000025002020-07-09 1:10PM EDT2.503.403.453.80-0.30-8.11%44353.13%
F200717C000030002020-07-10 11:21AM EDT3.002.962.993.10-0.22-6.92%57250.00%
F200717C000035002020-07-10 2:03PM EDT3.502.562.542.78+0.18+7.56%100279.69%
F200717C000040002020-07-10 3:33PM EDT4.002.102.072.20+0.26+14.13%25128196.88%
F200717C000045002020-07-10 3:53PM EDT4.501.591.581.63+0.21+15.22%20228106.25%
F200717C000050002020-07-10 3:57PM EDT5.001.121.081.15+0.11+10.89%608087.50%
F200717C000055002020-07-10 3:58PM EDT5.500.630.630.64+0.06+10.53%1,9014,59866.41%
F200717C000060002020-07-10 3:59PM EDT6.000.250.240.25-0.05-16.67%17,130057.03%
F200717C000065002020-07-10 3:59PM EDT6.500.100.090.10-0.07-41.18%12,534070.31%
F200717C000070002020-07-10 3:59PM EDT7.000.040.030.04-0.05-55.56%7,184078.13%
F200717C000075002020-07-10 3:42PM EDT7.500.020.000.03-0.02-50.00%1,393087.50%
F200717C000080002020-07-10 3:38PM EDT8.000.010.000.00-0.03-75.00%1,06755,78050.00%
F200717C000085002020-07-10 1:24PM EDT8.500.010.000.00-0.01-50.00%129650.00%
F200717C000090002020-07-10 12:29PM EDT9.000.010.000.00-0.01-50.00%35050.00%
F200717C000095002020-07-01 1:32PM EDT9.500.010.000.00-0.01-50.00%102050.00%
F200717C000100002020-07-10 2:36PM EDT10.000.010.000.000.00-1050.00%
F200717C000105002020-07-02 10:06AM EDT10.500.010.000.000.00-1050.00%
F200717C000110002020-07-08 3:20PM EDT11.000.010.000.000.00-255250.00%
F200717C000120002020-07-06 12:47PM EDT12.000.010.000.00-0.01-50.00%301,19050.00%
F200717C000125002020-06-23 2:32PM EDT12.500.010.000.180.00--20325.00%
F200717C000130002020-07-09 9:39AM EDT13.000.010.000.000.00-41,02450.00%
Ponepor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200717P000010002020-07-10 9:31AM EDT1.000.010.000.00-0.01-50.00%11150.00%
F200717P000020002020-07-07 10:08AM EDT2.000.010.000.010.00-50337.50%
F200717P000025002020-06-22 6:45PM EDT2.500.020.000.000.00-10050.00%
F200717P000030002020-07-10 9:31AM EDT3.000.010.000.000.00-19450.00%
F200717P000035002020-07-10 9:31AM EDT3.500.010.000.000.00-4050.00%
F200717P000040002020-07-10 1:26PM EDT4.000.010.000.01-0.01-50.00%4240137.50%
F200717P000045002020-07-10 3:43PM EDT4.500.010.000.01-0.02-66.67%7220106.25%
F200717P000050002020-07-10 3:56PM EDT5.000.020.010.02-0.06-75.00%3,37431,24087.50%
F200717P000055002020-07-10 3:55PM EDT5.500.040.030.04-0.14-77.78%4,79139,49466.41%
F200717P000060002020-07-10 3:59PM EDT6.000.150.150.16-0.24-61.54%5,43834,31160.16%
F200717P000065002020-07-10 3:57PM EDT6.500.490.490.50-0.29-37.18%66893670.31%
F200717P000070002020-07-10 3:46PM EDT7.000.960.901.25-0.29-23.20%1330139.06%
F200717P000075002020-07-10 12:47PM EDT7.501.511.401.74-0.14-8.48%30171.88%
F200717P000080002020-07-10 1:55PM EDT8.001.951.891.97-0.25-11.36%471,074125.00%
F200717P000085002020-07-09 10:58AM EDT8.502.652.132.65-0.01-0.38%10260.94%
F200717P000090002020-07-10 10:16AM EDT9.003.102.882.98+0.10+3.33%10164.06%
F200717P000095002020-07-06 9:39AM EDT9.503.453.353.50+3.45-11175.00%
F200717P000100002020-06-29 11:50AM EDT10.004.003.854.05-0.10-2.44%50218.75%
F200717P000110002020-06-22 6:45PM EDT11.004.694.855.450.00-10367.97%
F200717P000120002020-07-10 3:37PM EDT12.005.945.806.30+0.19+3.30%12350.00%
F200717P000130002020-07-10 3:37PM EDT13.006.926.857.05+0.22+3.28%10300.00%