U.S. markets close in 1 hour 46 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.84+0.10 (+1.23%)
A partir del 2:14p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:5.00
Llamadaspor23 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F201023C000050002020-10-20 2:24PM EDT2020-10-232.812.812.860.00-1050.00%
F201030C000050002020-10-20 10:12AM EDT2020-10-302.732.822.860.00-180118.75%
F201106C000050002020-10-20 1:57PM EDT2020-11-062.822.822.870.00-20100.00%
F201113C000050002020-10-20 11:11AM EDT2020-11-132.812.822.900.00-1299.22%
F201120C000050002020-10-19 1:58PM EDT2020-11-202.882.832.88+0.04+1.41%2637884.38%
F201127C000050002020-10-19 11:07AM EDT2020-11-272.792.832.920.00-1486.72%
F201218C000050002020-10-21 1:07PM EDT2020-12-182.892.862.91+0.14+5.09%11,32273.05%
F210115C000050002020-10-21 1:26PM EDT2021-01-152.922.912.96+0.07+2.46%1113,40871.09%
F210319C000050002020-10-21 12:57PM EDT2021-03-193.003.003.05+0.04+1.35%1065.63%
F210618C000050002020-10-20 3:17PM EDT2021-06-183.103.053.15+0.08+2.65%3058.01%
F220121C000050002020-10-21 12:22PM EDT2022-01-213.353.303.35+0.02+0.60%721,74154.00%
F230120C000050002020-10-21 10:07AM EDT2023-01-203.783.703.85+0.08+2.16%3380955.96%
Ponepor23 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F201023P000050002020-10-09 12:15PM EDT2020-10-230.020.000.010.00-100135212.50%
F201030P000050002020-10-16 12:20PM EDT2020-10-300.020.000.010.00-30118.75%
F201106P000050002020-10-20 3:18PM EDT2020-11-060.010.000.030.00-130107.81%
F201113P000050002020-10-07 9:44AM EDT2020-11-130.050.000.050.00-1199.22%
F201120P000050002020-10-21 1:39PM EDT2020-11-200.020.010.030.00-6084.38%
F201127P000050002020-10-20 9:30AM EDT2020-11-270.060.000.080.00-1086.72%
F201218P000050002020-10-21 11:42AM EDT2020-12-180.050.040.050.00-26071.09%
F210115P000050002020-10-21 11:57AM EDT2021-01-150.080.080.09-0.01-11.11%2536,32968.36%
F210319P000050002020-10-20 10:52AM EDT2021-03-190.120.140.150.00-23060.35%
F210618P000050002020-10-20 2:32PM EDT2021-06-180.210.230.24-0.01-4.55%21,62155.66%
F220121P000050002020-10-21 12:17PM EDT2022-01-210.470.450.46+0.02+4.44%3047,59452.25%
F230120P000050002020-10-20 11:24AM EDT2023-01-200.860.700.830.00-452,25650.00%