U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
7.85+0.11 (+1.42%)
Al cierre: 4:02p.m. EDT

7.82 -0.02 (-0.32 %)
Fuera de horario: 7:59PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:9.00
Llamadaspor23 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F201023C000090002020-10-21 3:29PM EDT2020-10-230.010.000.010.00-243,49493.75%
F201030C000090002020-10-21 3:53PM EDT2020-10-300.040.030.040.00-1,93810,18664.84%
F201106C000090002020-10-21 3:44PM EDT2020-11-060.070.050.07+0.02+40.00%358056.25%
F201113C000090002020-10-21 3:58PM EDT2020-11-130.080.080.09-0.01-11.11%831,07952.34%
F201120C000090002020-10-21 3:52PM EDT2020-11-200.110.100.11+0.02+22.22%38911,08850.00%
F201127C000090002020-10-21 3:47PM EDT2020-11-270.130.120.14+0.01+8.33%28463949.41%
F201218C000090002020-10-21 3:59PM EDT2020-12-180.200.200.22+0.01+5.26%456047.66%
F210115C000090002020-10-21 3:50PM EDT2021-01-150.310.310.32+0.04+14.81%4,142046.78%
F210319C000090002020-10-21 3:55PM EDT2021-03-190.500.480.52+0.06+13.64%396046.39%
F210618C000090002020-10-21 3:36PM EDT2021-06-180.740.690.75+0.08+12.12%143045.90%
Ponepor23 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F201023P000090002020-10-21 10:51AM EDT2020-10-231.161.131.18-0.10-7.94%4093.75%
F201030P000090002020-10-20 2:35PM EDT2020-10-301.201.161.21-0.04-3.23%53064.84%
F201106P000090002020-10-20 11:51AM EDT2020-11-061.251.191.240.00-11757.81%
F201113P000090002020-10-14 10:18AM EDT2020-11-131.261.201.29-0.27-17.65%1054.30%
F201120P000090002020-10-21 3:22PM EDT2020-11-201.261.241.27-0.21-14.29%21,21751.76%
F201127P000090002020-10-13 9:40AM EDT2020-11-271.511.241.310.00-2051.95%
F201218P000090002020-10-21 2:11PM EDT2020-12-181.371.321.40-0.02-1.44%34050.59%
F210115P000090002020-10-21 9:38AM EDT2021-01-151.521.411.48+0.06+4.11%2062847.56%
F210319P000090002020-10-19 11:49AM EDT2021-03-191.711.581.660.00-1,135045.90%
F210618P000090002020-10-21 3:04PM EDT2021-06-181.821.791.86+0.02+1.11%258344.29%