Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.78+0.25 (+1.76%)
A partir del 12:06p.m. EDT. Mercado abierto.
Golpe:10.00
Llamadaspor25 de junio de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F210625C00010000 | 2021-06-21 9:33AM EDT | 2021-06-25 | 4.73 | 4.75 | 4.80 | +0.20 | +4.42% | 2 | 40 | 50.00% |
| F210702C00010000 | 2021-06-17 11:09AM EDT | 2021-07-02 | 4.75 | 4.70 | 4.80 | -0.25 | -5.00% | 1 | 99 | 110.94% |
| F210709C00010000 | 2021-06-18 2:10PM EDT | 2021-07-09 | 4.64 | 4.70 | 4.80 | 0.00 | - | 1 | 2 | 89.06% |
| F210716C00010000 | 2021-06-21 10:01AM EDT | 2021-07-16 | 4.65 | 4.75 | 4.85 | +0.04 | +0.87% | 10 | 725 | 75.78% |
| F210723C00010000 | 2021-06-14 10:14AM EDT | 2021-07-23 | 5.15 | 4.70 | 4.90 | 0.00 | - | 1 | 2 | 67.19% |
| F210730C00010000 | 2021-06-18 9:57AM EDT | 2021-07-30 | 4.80 | 4.75 | 4.90 | 0.00 | - | 2 | 2 | 69.14% |
| F210820C00010000 | 2021-06-21 10:48AM EDT | 2021-08-20 | 4.91 | 4.80 | 4.90 | +0.15 | +3.15% | 3 | 419 | 60.94% |
| F210917C00010000 | 2021-06-21 10:47AM EDT | 2021-09-17 | 4.95 | 4.80 | 4.90 | +0.27 | +5.77% | 100 | 4,319 | 50.39% |
| F211015C00010000 | 2021-06-18 12:38PM EDT | 2021-10-15 | 4.90 | 4.80 | 4.95 | 0.00 | - | 86 | 515 | 53.91% |
| F211217C00010000 | 2021-06-21 11:30AM EDT | 2021-12-17 | 5.00 | 4.95 | 5.10 | +0.10 | +2.04% | 9 | 1,086 | 52.25% |
| F220121C00010000 | 2021-06-21 11:33AM EDT | 2022-01-21 | 5.07 | 5.05 | 5.15 | +0.17 | +3.47% | 234 | 253,524 | 50.10% |
| F220318C00010000 | 2021-06-21 11:43AM EDT | 2022-03-18 | 5.25 | 5.20 | 5.30 | +0.20 | +3.96% | 13 | 3,736 | 50.44% |
| F230120C00010000 | 2021-06-21 11:02AM EDT | 2023-01-20 | 5.88 | 5.80 | 6.00 | +0.13 | +2.26% | 161 | 53,046 | 50.15% |
Ponepor25 de junio de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F210625P00010000 | 2021-06-21 9:45AM EDT | 2021-06-25 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 672 | 137.50% |
| F210702P00010000 | 2021-06-14 12:04PM EDT | 2021-07-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 496 | 87.50% |
| F210709P00010000 | 2021-06-14 10:26AM EDT | 2021-07-09 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 32 | 81.25% |
| F210716P00010000 | 2021-06-18 3:04PM EDT | 2021-07-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 154 | 1,960 | 73.44% |
| F210730P00010000 | 2021-06-17 12:44PM EDT | 2021-07-30 | 0.08 | 0.01 | 1.28 | 0.00 | - | - | 6 | 142.38% |
| F210820P00010000 | 2021-06-21 11:46AM EDT | 2021-08-20 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 9 | 1,422 | 57.03% |
| F210917P00010000 | 2021-06-21 10:13AM EDT | 2021-09-17 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 55 | 128,104 | 51.76% |
| F211015P00010000 | 2021-06-21 10:29AM EDT | 2021-10-15 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 3 | 1,224 | 46.88% |
| F211217P00010000 | 2021-06-21 11:32AM EDT | 2021-12-17 | 0.21 | 0.20 | 0.21 | -0.05 | -19.23% | 3,482 | 5,494 | 45.70% |
| F220121P00010000 | 2021-06-21 11:45AM EDT | 2022-01-21 | 0.27 | 0.27 | 0.28 | -0.06 | -18.18% | 148 | 78,437 | 45.61% |
| F220318P00010000 | 2021-06-18 3:55PM EDT | 2022-03-18 | 0.45 | 0.39 | 0.40 | 0.00 | - | 34 | 38,809 | 45.70% |
| F230120P00010000 | 2021-06-21 9:42AM EDT | 2023-01-20 | 1.00 | 0.95 | 1.10 | -0.05 | -4.76% | 19 | 58,988 | 47.56% |
© 2021 Verizon Media. Todos los derechos reservados.
