U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
9.09+0.01 (+0.11%)
Al cierre: 1:02p.m. EST
En dinero
Mostrar:ListaCubrir
Llamadaspor4 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F201204C000015002020-11-06 11:02AM EST1.506.607.557.700.00-20737.50%
F201204C000025002020-11-03 11:42AM EST2.505.356.556.650.00--0437.50%
F201204C000030002020-10-22 11:14AM EST3.005.005.705.800.00--10.00%
F201204C000035002020-11-18 2:39PM EST3.505.435.555.650.00-913331.25%
F201204C000040002020-11-06 3:56PM EST4.003.805.055.150.00-50287.50%
F201204C000045002020-11-16 12:04PM EST4.504.254.554.650.00-13250.00%
F201204C000050002020-11-13 10:06AM EST5.003.354.054.150.00-14212.50%
F201204C000055002020-11-24 9:36AM EST5.503.703.553.650.00-11184.38%
F201204C000060002020-11-27 9:56AM EST6.003.103.053.15+0.05+1.64%113156.25%
F201204C000065002020-11-27 11:05AM EST6.502.592.572.62-0.34-11.60%34129118.75%
F201204C000070002020-11-27 12:50PM EST7.002.132.082.12+0.11+5.45%10438103.13%
F201204C000075002020-11-27 12:38PM EST7.501.601.591.620.00-1855085.94%
F201204C000080002020-11-27 12:45PM EST8.001.121.091.12+0.04+3.70%791,71360.94%
F201204C000085002020-11-27 12:47PM EST8.500.630.610.65-0.01-1.56%8783,21556.25%
F201204C000090002020-11-27 12:58PM EST9.000.260.250.260.00-3,0287,79045.70%
F201204C000095002020-11-27 12:59PM EST9.500.070.070.08-0.01-12.50%5,38210,48848.44%
F201204C000100002020-11-27 12:58PM EST10.000.040.030.040.00-1,7957,74058.59%
F201204C000105002020-11-27 12:44PM EST10.500.020.020.03-0.01-33.33%1632,96373.44%
F201204C000110002020-11-27 12:50PM EST11.000.040.010.02+0.01+33.33%131,89782.81%
F201204C000115002020-11-27 11:59AM EST11.500.010.010.03-0.01-50.00%2477103.13%
F201204C000120002020-11-25 3:20PM EST12.000.020.010.03+0.01+100.00%12547117.19%
F201204C000125002020-11-27 10:19AM EST12.500.010.000.020.00-7107118.75%
F201204C000130002020-11-27 10:19AM EST13.000.010.000.030.00-321137.50%
Ponepor4 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F201204P000005002020-11-17 9:33AM EST0.500.010.000.010.00--2900.00%
F201204P000025002020-11-06 9:55AM EST2.500.010.000.040.00-11487.50%
F201204P000040002020-10-28 10:09AM EST4.000.020.000.180.00--1421.88%
F201204P000050002020-11-06 10:16AM EST5.000.040.000.030.00-11228.13%
F201204P000055002020-11-11 2:47PM EST5.500.020.000.180.00-11278.13%
F201204P000060002020-11-10 1:54PM EST6.000.030.000.010.00-1161137.50%
F201204P000065002020-11-23 9:56AM EST6.500.010.000.010.00-10293118.75%
F201204P000070002020-11-27 12:50PM EST7.000.040.000.01+0.03+300.00%286093.75%
F201204P000075002020-11-27 12:35PM EST7.500.020.010.02+0.01+100.00%2191,61785.94%
F201204P000080002020-11-27 12:44PM EST8.000.020.010.020.00-2101,31160.94%
F201204P000085002020-11-27 12:57PM EST8.500.040.030.04-0.01-20.00%5991,60349.22%
F201204P000090002020-11-27 12:59PM EST9.000.160.150.16-0.02-11.11%3,0263,79243.75%
F201204P000095002020-11-27 12:58PM EST9.500.480.470.48-0.03-5.88%3711,29445.31%
F201204P000100002020-11-27 12:57PM EST10.000.950.930.94-0.02-2.06%3920353.91%
F201204P000105002020-11-27 11:06AM EST10.501.451.411.44-0.02-1.36%15565.63%
F201204P000110002020-11-25 2:38PM EST11.002.001.911.950.00-6487.50%
F201204P000120002020-11-25 1:44PM EST12.002.952.892.950.00-11106.25%
F201204P000125002020-11-24 2:17PM EST12.503.403.353.450.00-11148.44%