F - Ford Motor Company

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:3.50
Llamadaspor29 de mayo de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200529C000035002020-05-21 12:51PM EDT2020-05-292.112.062.220.00-365309.38%
F200605C000035002020-05-22 9:32AM EDT2020-06-052.222.122.23+0.26+13.27%117159.38%
F200612C000035002020-05-22 1:24PM EDT2020-06-122.161.872.19+0.24+12.50%58139.06%
F200619C000035002020-05-22 1:43PM EDT2020-06-192.152.142.19+0.03+1.42%125996.88%
F200626C000035002020-05-22 10:20AM EDT2020-06-262.102.022.26-0.40-16.00%312137.50%
F200918C000035002020-05-22 3:16PM EDT2020-09-182.352.312.37+0.02+0.86%98587.11%
F210115C000035002020-05-22 10:14AM EDT2021-01-152.402.352.64-0.09-3.61%1020777.73%
F220121C000035002020-05-22 10:13AM EDT2022-01-212.702.712.99-0.20-6.90%1331068.95%
Ponepor29 de mayo de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200529P000035002020-05-22 9:38AM EDT2020-05-290.010.000.01-0.01-50.00%114,192187.50%
F200605P000035002020-05-22 3:58PM EDT2020-06-050.020.010.020.00-2361,433143.75%
F200612P000035002020-05-22 12:27PM EDT2020-06-120.030.000.06-0.01-25.00%293131.25%
F200619P000035002020-05-22 2:51PM EDT2020-06-190.020.020.05-0.01-33.33%52,133115.63%
F200626P000035002020-05-22 3:50PM EDT2020-06-260.030.020.06-0.04-57.14%428105.47%
F200702P000035002020-05-22 10:24AM EDT2020-07-020.040.010.06+0.04-2093.75%
F200918P000035002020-05-22 3:45PM EDT2020-09-180.190.160.19+0.03+18.75%91,77284.77%
F210115P000035002020-05-22 3:49PM EDT2021-01-150.350.320.37+0.01+2.94%62,28277.73%
F220121P000035002020-05-15 9:30AM EDT2022-01-210.790.630.690.00-13266.80%