U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
6.51-0.15 (-2.25%)
Al cierre: 4:02p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F201002C000020002020-09-21 12:20PM EDT2.004.924.454.600.00-13450.00%
F201002C000025002020-09-23 3:05PM EDT2.504.203.954.15+4.20--2437.50%
F201002C000035002020-09-15 10:25AM EDT3.503.563.003.100.00-2020300.00%
F201002C000040002020-09-25 3:22PM EDT4.002.562.502.58-0.19-6.91%382228.13%
F201002C000045002020-09-25 3:15PM EDT4.502.051.962.09-0.11-5.09%6135159.38%
F201002C000050002020-09-25 3:14PM EDT5.001.551.501.59-0.11-6.63%10542143.75%
F201002C000055002020-09-25 2:54PM EDT5.501.041.011.10-0.13-11.11%62116107.81%
F201002C000060002020-09-25 3:59PM EDT6.000.550.540.57-0.15-21.43%37371764.84%
F201002C000065002020-09-25 3:59PM EDT6.500.170.170.18-0.09-34.62%2,9641,53651.17%
F201002C000070002020-09-25 3:59PM EDT7.000.050.040.05-0.03-37.50%3,5179,14758.59%
F201002C000075002020-09-25 3:57PM EDT7.500.010.010.02-0.01-50.00%2,9107,98868.75%
F201002C000080002020-09-25 3:19PM EDT8.000.010.000.01-0.01-50.00%1884,30278.13%
F201002C000085002020-09-24 3:33PM EDT8.500.010.000.010.00-11,08793.75%
F201002C000090002020-09-25 12:43PM EDT9.000.010.000.020.00-1905125.00%
F201002C000095002020-09-21 9:38AM EDT9.500.010.000.030.00-1401150.00%
F201002C000100002020-09-23 9:30AM EDT10.000.010.000.030.00-24187168.75%
F201002C000105002020-09-22 12:17PM EDT10.500.010.000.030.00-6238184.38%
F201002C000115002020-09-15 10:47AM EDT11.500.010.000.000.00-1450.00%
F201002C000120002020-09-25 9:38AM EDT12.000.010.000.03-0.01-50.00%20501225.00%
Ponepor2 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F201002P000020002020-09-25 1:21PM EDT2.000.010.000.03+0.01-100450.00%
F201002P000045002020-09-23 10:28AM EDT4.500.010.000.01-0.02-66.67%1011131.25%
F201002P000050002020-09-25 9:41AM EDT5.000.010.000.010.00-22796.88%
F201002P000055002020-09-25 3:59PM EDT5.500.020.010.02+0.01+100.00%21122482.81%
F201002P000060002020-09-25 3:54PM EDT6.000.040.030.04+0.02+100.00%7361,55659.38%
F201002P000065002020-09-25 3:59PM EDT6.500.140.140.16+0.03+27.27%7,5219,35749.61%
F201002P000070002020-09-25 3:58PM EDT7.000.520.510.52+0.11+26.83%2,95852,06751.56%
F201002P000075002020-09-25 3:58PM EDT7.500.980.981.00+0.11+12.64%6966264.06%
F201002P000080002020-09-25 1:37PM EDT8.001.491.431.54+0.22+17.32%14101121.88%
F201002P000085002020-09-25 1:24PM EDT8.501.981.932.05+0.13+7.03%38050.00%
F201002P000090002020-09-25 1:37PM EDT9.002.492.422.51+0.14+5.96%310140.63%
F201002P000095002020-09-25 1:37PM EDT9.502.992.933.05+0.14+4.91%13150.00%
F201002P000100002020-09-21 9:54AM EDT10.003.053.453.600.00-267193.75%
F201002P000105002020-09-25 3:45PM EDT10.504.023.954.05+4.02-11175.00%
F201002P000110002020-09-22 10:59AM EDT11.004.204.404.65+4.20--1228.13%
F201002P000115002020-09-21 12:12AM EDT11.504.374.905.050.00--0268.75%
F201002P000120002020-09-24 9:34AM EDT12.005.505.405.55+5.50--17282.81%