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:6.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200814C000060002020-08-07 3:59PM EDT2020-08-140.890.840.90-0.12-11.88%961,04462.50%
F200821C000060002020-08-07 3:45PM EDT2020-08-210.900.870.92-0.07-7.22%688,52657.03%
F200828C000060002020-08-07 11:51AM EDT2020-08-280.880.880.94-0.12-12.00%1057850.78%
F200904C000060002020-08-07 3:54PM EDT2020-09-040.900.910.98-0.11-10.89%1775252.34%
F200911C000060002020-08-07 11:48AM EDT2020-09-110.920.921.06-0.07-7.07%52955.08%
F200918C000060002020-08-07 3:52PM EDT2020-09-181.001.001.02-0.08-7.41%9329,71353.32%
F201016C000060002020-08-07 3:26PM EDT2020-10-161.121.081.14-0.04-3.45%681,29952.34%
F201218C000060002020-08-07 2:41PM EDT2020-12-181.291.271.38-0.11-7.86%733,41353.71%
F210319C000060002020-08-07 10:36AM EDT2021-03-191.521.421.52-0.09-5.59%552751.95%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200814P000060002020-08-07 3:47PM EDT2020-08-140.020.010.020.00-1,2752,60968.75%
F200821P000060002020-08-07 3:53PM EDT2020-08-210.030.020.03+0.01+50.00%88478,30951.56%
F200828P000060002020-08-07 3:18PM EDT2020-08-280.030.020.04-0.02-40.00%1671,07247.66%
F200904P000060002020-08-07 2:40PM EDT2020-09-040.060.060.09-0.01-14.29%2154350.00%
F200911P000060002020-08-07 10:38AM EDT2020-09-110.100.090.110.00-14620151.56%
F200918P000060002020-08-07 3:57PM EDT2020-09-180.130.120.14-0.01-7.14%64525,74750.00%
F201016P000060002020-08-07 3:49PM EDT2020-10-160.250.230.26+0.02+8.70%6071,37551.76%
F201218P000060002020-08-07 2:47PM EDT2020-12-180.450.400.45+0.02+4.65%35616,49350.88%
F210319P000060002020-08-04 3:19PM EDT2021-03-190.620.590.660.00-2092450.10%