U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
6.86-0.07 (-1.01%)
Al cierre: 4:04p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:5.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200814C000050002020-08-07 1:50PM EDT2020-08-141.861.852.01-0.09-4.62%13247193.75%
F200821C000050002020-08-07 3:53PM EDT2020-08-211.851.841.92-0.12-6.09%272,68998.44%
F200828C000050002020-08-04 3:50PM EDT2020-08-281.861.851.91-0.08-4.12%23879.69%
F200904C000050002020-08-04 11:51AM EDT2020-09-041.901.841.940.00-1374.22%
F200911C000050002020-08-07 2:30PM EDT2020-09-111.851.851.99-0.11-5.61%141278.13%
F200918C000050002020-08-07 2:07PM EDT2020-09-181.881.871.93-0.11-5.53%43104,80364.06%
F201016C000050002020-08-06 11:08AM EDT2020-10-162.041.931.980.00-206862.50%
F201218C000050002020-08-07 2:05PM EDT2020-12-182.052.042.17-0.10-4.65%121,07962.70%
F210115C000050002020-08-07 3:28PM EDT2021-01-152.122.102.15-0.11-4.93%1914,88458.79%
F210319C000050002020-08-07 2:20PM EDT2021-03-192.222.192.32-0.11-4.72%1919759.38%
F210618C000050002020-08-07 3:47PM EDT2021-06-182.392.262.39-0.07-2.85%1457654.10%
F220121C000050002020-08-07 3:13PM EDT2022-01-212.652.612.65-0.01-0.38%10122,95554.79%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200814P000050002020-08-04 11:10AM EDT2020-08-140.010.000.010.00-4308112.50%
F200821P000050002020-08-07 3:55PM EDT2020-08-210.010.000.01-0.01-50.00%6845,75678.13%
F200828P000050002020-08-05 3:15PM EDT2020-08-280.020.000.020.00-11331770.31%
F200904P000050002020-08-06 12:39PM EDT2020-09-040.010.010.050.00-5874.22%
F200911P000050002020-08-07 12:12PM EDT2020-09-110.030.010.05-0.01-25.00%21166.41%
F200918P000050002020-08-07 3:43PM EDT2020-09-180.040.030.04-0.01-20.00%34117,98762.50%
F201016P000050002020-08-07 3:27PM EDT2020-10-160.100.080.10+0.01+11.11%1215561.33%
F201218P000050002020-08-07 3:16PM EDT2020-12-180.200.200.21-0.01-4.76%94,08058.40%
F210115P000050002020-08-07 3:41PM EDT2021-01-150.260.250.270.00-4037,31158.40%
F210319P000050002020-08-07 1:38PM EDT2021-03-190.330.320.34-0.01-2.94%1,0242,72754.69%
F210618P000050002020-08-07 11:17AM EDT2021-06-180.510.440.50+0.03+6.25%13847454.49%
F220121P000050002020-08-07 3:21PM EDT2022-01-210.720.700.75-0.01-1.37%2549,59952.93%