F - Ford Motor Company

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:4.50
Llamadaspor29 de mayo de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200529C000045002020-05-22 3:58PM EDT2020-05-291.141.141.170.00-12853596.88%
F200605C000045002020-05-22 3:26PM EDT2020-06-051.171.171.210.00-7018296.88%
F200612C000045002020-05-22 3:09PM EDT2020-06-121.181.141.21-0.01-0.84%1610368.75%
F200619C000045002020-05-22 3:51PM EDT2020-06-191.201.191.22-0.03-2.44%911,23271.88%
F200626C000045002020-05-22 3:55PM EDT2020-06-261.221.181.27+0.02+1.67%914069.92%
F200702C000045002020-05-22 1:14PM EDT2020-07-021.231.211.32+1.23-2074.22%
F200717C000045002020-05-22 3:51PM EDT2020-07-171.321.301.35-0.01-0.75%11710874.61%
F200918C000045002020-05-22 3:57PM EDT2020-09-181.471.471.52+0.02+1.38%661,20769.73%
F210115C000045002020-05-22 2:57PM EDT2021-01-151.721.721.81-0.04-2.27%5689868.36%
F220121C000045002020-05-22 1:39PM EDT2022-01-212.182.172.29-0.06-2.68%191,19662.79%
Ponepor29 de mayo de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200529P000045002020-05-22 3:59PM EDT2020-05-290.010.010.02-0.02-66.67%2434,066118.75%
F200605P000045002020-05-22 3:59PM EDT2020-06-050.030.000.04-0.01-25.00%1431,70181.25%
F200612P000045002020-05-22 2:10PM EDT2020-06-120.050.040.05-0.02-28.57%14553978.91%
F200619P000045002020-05-22 3:47PM EDT2020-06-190.070.060.07-0.01-12.50%59844,28675.00%
F200626P000045002020-05-22 2:58PM EDT2020-06-260.080.080.10-0.02-20.00%953474.22%
F200702P000045002020-05-21 1:44PM EDT2020-07-020.130.090.10+0.13--2269.53%
F200717P000045002020-05-22 3:27PM EDT2020-07-170.170.160.19-0.02-10.53%11154974.61%
F200918P000045002020-05-22 2:53PM EDT2020-09-180.340.310.36-0.04-10.53%141,42068.75%
F210115P000045002020-05-22 3:47PM EDT2021-01-150.590.570.61+0.02+3.51%241,39966.70%
F220121P000045002020-05-22 9:30AM EDT2022-01-211.091.001.03+0.06+5.83%21,16859.96%