F - Ford Motor Company

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:7.00
Llamadaspor29 de mayo de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200529C000070002020-05-22 2:55PM EDT2020-05-290.020.010.020.00-2101,165109.38%
F200605C000070002020-05-22 3:57PM EDT2020-06-050.020.020.03-0.02-50.00%2381,94778.13%
F200612C000070002020-05-22 3:58PM EDT2020-06-120.030.020.04-0.02-40.00%5179364.06%
F200619C000070002020-05-22 3:49PM EDT2020-06-190.030.030.04-0.02-40.00%98827,54157.03%
F200626C000070002020-05-22 1:49PM EDT2020-06-260.050.040.05-0.01-16.67%6042253.91%
F200702C000070002020-05-22 3:26PM EDT2020-07-020.070.060.07+0.07-1509355.08%
F200717C000070002020-05-22 3:52PM EDT2020-07-170.120.100.120.00-7222,17555.47%
F200821C000070002020-05-22 3:48PM EDT2020-08-210.210.200.22-0.01-4.55%2443,71155.27%
F200918C000070002020-05-22 3:59PM EDT2020-09-180.250.250.26-0.02-7.41%3,03986,71852.34%
F201218C000070002020-05-22 2:03PM EDT2020-12-180.470.450.47-0.01-2.08%983,46152.64%
F210115C000070002020-05-22 3:59PM EDT2021-01-150.510.510.52-0.01-1.92%789152,49952.64%
F220121C000070002020-05-22 3:45PM EDT2022-01-211.081.061.08+0.01+0.93%39768,21252.10%
Ponepor29 de mayo de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200529P000070002020-05-22 2:09PM EDT2020-05-291.361.341.38-0.02-1.45%754100.00%
F200605P000070002020-05-22 3:29PM EDT2020-06-051.381.351.56-0.02-1.43%1434115.63%
F200619P000070002020-05-22 2:38PM EDT2020-06-191.371.341.42-0.04-2.84%6834,05355.47%
F200626P000070002020-05-22 3:38PM EDT2020-06-261.431.361.46+0.04+2.88%101258.59%
F200702P000070002020-05-22 2:36PM EDT2020-07-021.401.341.52+1.40-1658.59%
F200717P000070002020-05-22 10:18AM EDT2020-07-171.551.441.49+0.08+5.44%3111156.25%
F200821P000070002020-05-22 11:07AM EDT2020-08-211.631.531.58+0.01+0.62%25154.69%
F200918P000070002020-05-22 2:06PM EDT2020-09-181.601.571.63+0.02+1.27%168,99751.95%
F201218P000070002020-05-21 9:39AM EDT2020-12-181.851.791.880.00-138254.20%
F210115P000070002020-05-22 2:03PM EDT2021-01-151.851.841.92-0.04-2.12%44129,68353.52%
F220121P000070002020-05-22 12:53PM EDT2022-01-212.402.322.46+0.05+2.13%156,45151.12%