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
F200717C000010002020-07-14 1:19PM EDT1.005.355.305.45+0.24+4.70%1111850.00%
F200717C000020002020-07-14 1:49PM EDT2.004.354.304.40+0.24+5.84%1111643.75%
F200717C000025002020-07-14 2:50PM EDT2.503.803.803.95+0.20+5.56%54443.75%
F200717C000030002020-07-14 3:28PM EDT3.003.303.353.45+0.15+4.76%343434.38%
F200717C000035002020-07-13 10:27AM EDT3.502.812.762.96+0.20+7.66%42250.00%
F200717C000040002020-07-14 3:41PM EDT4.002.332.292.43+0.17+7.87%1813550.00%
F200717C000045002020-07-14 3:27PM EDT4.501.851.831.99+0.25+15.62%38225237.50%
F200717C000050002020-07-14 3:53PM EDT5.001.351.331.40+0.27+25.00%9552,138112.50%
F200717C000055002020-07-14 3:58PM EDT5.500.880.860.89+0.29+49.15%1,1974,90290.63%
F200717C000060002020-07-14 3:59PM EDT6.000.420.410.42+0.21+100.00%28,77930,24170.31%
F200717C000065002020-07-14 3:59PM EDT6.500.090.110.12+0.01+12.50%30,40354,92965.63%
F200717C000070002020-07-14 3:58PM EDT7.000.030.020.03-0.01-25.00%16,55978,50571.88%
F200717C000075002020-07-14 3:58PM EDT7.500.010.000.01-0.02-66.67%3,76110,17481.25%
F200717C000080002020-07-14 3:21PM EDT8.000.010.000.010.00-90156,769106.25%
F200717C000085002020-07-10 1:24PM EDT8.500.010.000.000.00-529750.00%
F200717C000090002020-07-14 2:13PM EDT9.000.010.000.010.00-216,118150.00%
F200717C000095002020-07-01 1:32PM EDT9.500.010.000.000.00-10222950.00%
F200717C000100002020-07-14 2:31PM EDT10.000.010.000.010.00-183,543187.50%
F200717C000105002020-07-02 10:06AM EDT10.500.010.000.010.00-1291200.00%
F200717C000110002020-07-08 3:20PM EDT11.000.010.000.010.00-2551212.50%
F200717C000120002020-07-06 12:47PM EDT12.000.010.000.010.00-301,190250.00%
F200717C000125002020-07-13 1:29PM EDT12.500.010.000.010.00-1012262.50%
F200717C000130002020-07-13 9:33AM EDT13.000.010.000.010.00-11,024275.00%
Ponepor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200717P000010002020-07-14 12:19PM EDT1.000.010.000.010.00-113750.00%
F200717P000020002020-07-07 10:08AM EDT2.000.010.000.100.00-552671.88%
F200717P000025002020-07-10 3:32PM EDT2.500.020.000.010.00-1063375.00%
F200717P000030002020-07-10 9:31AM EDT3.000.010.000.000.00-19450.00%
F200717P000035002020-07-10 9:31AM EDT3.500.010.000.000.00-31550.00%
F200717P000040002020-07-10 3:39PM EDT4.000.010.000.010.00-42421,129200.00%
F200717P000045002020-07-13 12:44PM EDT4.500.010.000.000.00-112,76250.00%
F200717P000050002020-07-14 3:53PM EDT5.000.010.000.000.00-16331,44250.00%
F200717P000055002020-07-14 3:58PM EDT5.500.020.010.02-0.01-33.33%2,01441,34490.63%
F200717P000060002020-07-14 3:59PM EDT6.000.050.040.05-0.08-61.54%3,93838,89664.06%
F200717P000065002020-07-14 3:59PM EDT6.500.250.240.25-0.24-48.98%1,0801,14361.72%
F200717P000070002020-07-14 3:59PM EDT7.000.670.630.74-0.29-30.21%60913,03385.94%
F200717P000075002020-07-14 3:59PM EDT7.501.151.061.20-0.25-17.86%21151135.94%
F200717P000080002020-07-14 3:59PM EDT8.001.621.551.80-0.21-11.48%531,063150.00%
F200717P000085002020-07-14 1:58PM EDT8.502.172.092.18-0.19-8.05%26182.81%
F200717P000090002020-07-13 10:32AM EDT9.002.862.462.800.00-374300.00%
F200717P000095002020-07-14 3:50PM EDT9.503.172.983.20+0.02+0.63%11254.69%
F200717P000100002020-06-29 11:50AM EDT10.004.003.603.700.00-514200.00%
F200717P000110002020-06-22 6:45PM EDT11.004.694.554.700.00-11321.88%
F200717P000120002020-07-10 3:37PM EDT12.005.945.605.700.00-12268.75%
F200717P000130002020-07-13 9:46AM EDT13.006.806.606.700.00-10293.75%