U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
6.93-0.03 (-0.43%)
Al cierre: 4:04p.m. EDT

6.92 -0.01 (-0.14 %)
Fuera de horario: 5:30PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:5.00
Llamadaspor7 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200807C000050002020-08-06 3:32PM EDT2020-08-071.991.911.96-0.01-0.50%9102200.00%
F200814C000050002020-08-06 3:03PM EDT2020-08-141.951.901.97-0.02-1.02%224793.75%
F200821C000050002020-08-06 3:39PM EDT2020-08-211.971.911.97+0.02+1.03%602,73681.25%
F200828C000050002020-08-04 3:50PM EDT2020-08-281.941.911.970.00-13867.19%
F200904C000050002020-08-04 11:51AM EDT2020-09-041.901.932.000.00-1375.00%
F200911C000050002020-08-06 12:53PM EDT2020-09-111.961.862.05+0.22+12.64%21062.50%
F200918C000050002020-08-06 2:33PM EDT2020-09-181.991.942.00-0.01-0.50%3104,80463.28%
F201016C000050002020-08-06 11:08AM EDT2020-10-162.041.992.08+0.02+0.99%206764.26%
F201218C000050002020-08-06 10:30AM EDT2020-12-182.152.092.21-0.02-0.92%71,07960.55%
F210115C000050002020-08-06 3:09PM EDT2021-01-152.232.132.27-0.03-1.33%10414,84059.67%
F210319C000050002020-08-06 3:15PM EDT2021-03-192.332.242.39-0.02-0.85%1020159.18%
F210618C000050002020-08-06 3:46PM EDT2021-06-182.462.362.53-0.01-0.40%1857057.52%
F220121C000050002020-08-06 1:28PM EDT2022-01-212.662.662.78-0.01-0.37%4222,97756.06%
Ponepor7 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200807P000050002020-08-05 3:32PM EDT2020-08-070.010.000.010.00-1529200.00%
F200814P000050002020-08-04 11:10AM EDT2020-08-140.010.000.010.00-4630893.75%
F200821P000050002020-08-06 3:56PM EDT2020-08-210.020.000.020.00-25345,96181.25%
F200828P000050002020-08-05 3:15PM EDT2020-08-280.020.010.020.00-11331771.88%
F200904P000050002020-08-06 12:39PM EDT2020-09-040.010.000.07-0.03-75.00%51375.00%
F200911P000050002020-08-05 11:08AM EDT2020-09-110.040.000.08+0.02+100.00%11169.53%
F200918P000050002020-08-05 2:25PM EDT2020-09-180.050.040.050.00-1117,98665.63%
F201016P000050002020-08-05 3:34PM EDT2020-10-160.090.080.100.00-3115561.33%
F201218P000050002020-08-06 1:34PM EDT2020-12-180.210.200.22+0.01+5.00%104,07459.38%
F210115P000050002020-08-06 1:46PM EDT2021-01-150.260.250.27+0.01+4.00%5437,26158.79%
F210319P000050002020-08-06 2:25PM EDT2021-03-190.340.330.39-0.03-8.11%1,0001,72757.42%
F210618P000050002020-08-05 3:18PM EDT2021-06-180.480.460.520.00-3847456.15%
F220121P000050002020-08-06 12:34PM EDT2022-01-210.730.700.75-0.02-2.67%16849,62253.37%