F - Ford Motor Company

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:5.00
Llamadaspor5 de junio de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200605C000050002020-06-03 3:49PM EDT2020-06-051.231.141.21+0.34+38.20%4692,527153.13%
F200612C000050002020-06-03 3:41PM EDT2020-06-121.251.211.24+0.33+35.87%1092,56095.31%
F200619C000050002020-06-03 3:57PM EDT2020-06-191.211.161.21+0.27+28.72%49911,30264.06%
F200626C000050002020-06-03 3:41PM EDT2020-06-261.301.191.35+0.36+38.30%3343477.34%
F200702C000050002020-06-03 3:58PM EDT2020-07-021.291.211.31+0.28+27.72%456266.41%
F200710C000050002020-06-03 2:18PM EDT2020-07-101.261.241.33+0.23+22.33%258965.23%
F200717C000050002020-06-03 3:57PM EDT2020-07-171.321.271.34+0.23+21.10%5181,57964.06%
F200821C000050002020-06-03 3:29PM EDT2020-08-211.481.401.50+0.27+22.31%1511,94567.58%
F200918C000050002020-06-03 3:55PM EDT2020-09-181.511.501.53+0.23+17.97%162105,62364.84%
F201218C000050002020-06-03 3:46PM EDT2020-12-181.721.681.81+0.25+17.01%9281464.16%
F210115C000050002020-06-03 3:52PM EDT2021-01-151.751.721.77+0.20+12.90%34418,50060.06%
F220121C000050002020-06-03 3:59PM EDT2022-01-212.252.212.25+0.26+13.07%30325,96856.10%
Ponepor5 de junio de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200605P000050002020-06-03 1:59PM EDT2020-06-050.010.000.010.00-2188,472118.75%
F200612P000050002020-06-03 3:59PM EDT2020-06-120.020.010.02-0.01-33.33%1,2962,42978.13%
F200619P000050002020-06-03 3:57PM EDT2020-06-190.020.010.02-0.01-33.33%7,880103,37459.38%
F200626P000050002020-06-03 3:58PM EDT2020-06-260.060.050.06-0.02-25.00%18959969.53%
F200702P000050002020-06-03 2:36PM EDT2020-07-020.090.060.10-0.02-18.18%10354769.53%
F200710P000050002020-06-03 2:33PM EDT2020-07-100.080.070.15-0.08-50.00%261,68368.75%
F200717P000050002020-06-03 3:52PM EDT2020-07-170.120.120.15-0.07-36.84%7,90642,76767.97%
F200821P000050002020-06-03 3:56PM EDT2020-08-210.250.230.27-0.09-26.47%56724,49766.41%
F200918P000050002020-06-03 3:41PM EDT2020-09-180.300.300.34-0.13-30.23%35114,81764.26%
F201218P000050002020-06-03 3:53PM EDT2020-12-180.480.490.50-0.13-21.31%1961,69159.96%
F210115P000050002020-06-03 3:41PM EDT2021-01-150.530.540.56-0.13-19.70%60637,28559.77%
F220121P000050002020-06-03 3:56PM EDT2022-01-211.010.981.02-0.07-6.48%9249,01054.59%