U.S. markets closed
F S&P 500
3,413.00-19.50(-0.57%)F Dow Jones
27,989.00-145.00(-0.52%)F Nasdaq
11,624.00-67.25(-0.58%)
Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
7.85+0.11 (+1.42%)
Al cierre: 4:02p.m. EDT
7.82 -0.02 (-0.32 %)
Fuera de horario: 7:59PM EDT
Golpe:9.00
Llamadaspor23 de octubre de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F201023C00009000 | 2020-10-21 3:29PM EDT | 2020-10-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 3,494 | 93.75% |
| F201030C00009000 | 2020-10-21 3:53PM EDT | 2020-10-30 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,938 | 10,186 | 64.84% |
| F201106C00009000 | 2020-10-21 3:44PM EDT | 2020-11-06 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 358 | 0 | 56.25% |
| F201113C00009000 | 2020-10-21 3:58PM EDT | 2020-11-13 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 83 | 1,079 | 52.34% |
| F201120C00009000 | 2020-10-21 3:52PM EDT | 2020-11-20 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 389 | 11,088 | 50.00% |
| F201127C00009000 | 2020-10-21 3:47PM EDT | 2020-11-27 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 284 | 639 | 49.41% |
| F201218C00009000 | 2020-10-21 3:59PM EDT | 2020-12-18 | 0.20 | 0.20 | 0.22 | +0.01 | +5.26% | 456 | 0 | 47.66% |
| F210115C00009000 | 2020-10-21 3:50PM EDT | 2021-01-15 | 0.31 | 0.31 | 0.32 | +0.04 | +14.81% | 4,142 | 0 | 46.78% |
| F210319C00009000 | 2020-10-21 3:55PM EDT | 2021-03-19 | 0.50 | 0.48 | 0.52 | +0.06 | +13.64% | 396 | 0 | 46.39% |
| F210618C00009000 | 2020-10-21 3:36PM EDT | 2021-06-18 | 0.74 | 0.69 | 0.75 | +0.08 | +12.12% | 143 | 0 | 45.90% |
Ponepor23 de octubre de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F201023P00009000 | 2020-10-21 10:51AM EDT | 2020-10-23 | 1.16 | 1.13 | 1.18 | -0.10 | -7.94% | 4 | 0 | 93.75% |
| F201030P00009000 | 2020-10-20 2:35PM EDT | 2020-10-30 | 1.20 | 1.16 | 1.21 | -0.04 | -3.23% | 53 | 0 | 64.84% |
| F201106P00009000 | 2020-10-20 11:51AM EDT | 2020-11-06 | 1.25 | 1.19 | 1.24 | 0.00 | - | 1 | 17 | 57.81% |
| F201113P00009000 | 2020-10-14 10:18AM EDT | 2020-11-13 | 1.26 | 1.20 | 1.29 | -0.27 | -17.65% | 1 | 0 | 54.30% |
| F201120P00009000 | 2020-10-21 3:22PM EDT | 2020-11-20 | 1.26 | 1.24 | 1.27 | -0.21 | -14.29% | 2 | 1,217 | 51.76% |
| F201127P00009000 | 2020-10-13 9:40AM EDT | 2020-11-27 | 1.51 | 1.24 | 1.31 | 0.00 | - | 2 | 0 | 51.95% |
| F201218P00009000 | 2020-10-21 2:11PM EDT | 2020-12-18 | 1.37 | 1.32 | 1.40 | -0.02 | -1.44% | 34 | 0 | 50.59% |
| F210115P00009000 | 2020-10-21 9:38AM EDT | 2021-01-15 | 1.52 | 1.41 | 1.48 | +0.06 | +4.11% | 20 | 628 | 47.56% |
| F210319P00009000 | 2020-10-19 11:49AM EDT | 2021-03-19 | 1.71 | 1.58 | 1.66 | 0.00 | - | 1,135 | 0 | 45.90% |
| F210618P00009000 | 2020-10-21 3:04PM EDT | 2021-06-18 | 1.82 | 1.79 | 1.86 | +0.02 | +1.11% | 25 | 83 | 44.29% |
© 2020 Verizon Media. Todos los derechos reservados.
