F - Ford Motor Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Golpe:10.00
Llamadaspor5 de junio de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F200619C00010000 | 2020-06-04 2:53PM EDT | 2020-06-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 37,783 | 87.50% |
| F200626C00010000 | 2020-06-03 3:53PM EDT | 2020-06-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 89 | 81.25% |
| F200717C00010000 | 2020-06-04 3:21PM EDT | 2020-07-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 31 | 209 | 67.19% |
| F200821C00010000 | 2020-06-04 3:48PM EDT | 2020-08-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 582 | 1,214 | 51.56% |
| F200918C00010000 | 2020-06-04 3:57PM EDT | 2020-09-18 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,802 | 9,357 | 46.88% |
| F201218C00010000 | 2020-06-04 3:59PM EDT | 2020-12-18 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 881 | 2,220 | 42.19% |
| F210115C00010000 | 2020-06-04 3:51PM EDT | 2021-01-15 | 0.11 | 0.11 | 0.12 | 0.00 | - | 2,497 | 444,387 | 41.41% |
| F220121C00010000 | 2020-06-04 3:55PM EDT | 2022-01-21 | 0.52 | 0.52 | 0.54 | +0.08 | +18.18% | 1,220 | 82,028 | 42.38% |
Ponepor5 de junio de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F200612P00010000 | 2020-06-04 11:10AM EDT | 2020-06-12 | 3.70 | 3.40 | 4.25 | -0.50 | -11.90% | 16 | 1 | 321.88% |
| F200619P00010000 | 2020-06-04 3:44PM EDT | 2020-06-19 | 3.48 | 3.40 | 3.55 | -0.27 | -7.20% | 69 | 4,358 | 127.34% |
| F200717P00010000 | 2020-06-04 9:30AM EDT | 2020-07-17 | 3.85 | 3.40 | 3.50 | 0.00 | - | 2 | 16 | 64.84% |
| F200918P00010000 | 2020-06-04 10:57AM EDT | 2020-09-18 | 3.67 | 3.45 | 3.55 | -0.23 | -5.90% | 50 | 3,190 | 52.73% |
| F201218P00010000 | 2020-06-04 2:15PM EDT | 2020-12-18 | 3.65 | 3.45 | 3.60 | -0.30 | -7.59% | 1 | 9 | 48.83% |
| F210115P00010000 | 2020-06-04 3:30PM EDT | 2021-01-15 | 3.61 | 3.50 | 3.65 | -0.27 | -6.96% | 6 | 71,779 | 49.41% |
| F220121P00010000 | 2020-06-04 11:25AM EDT | 2022-01-21 | 4.07 | 3.85 | 4.00 | -0.08 | -1.93% | 24 | 9,847 | 43.46% |
© 2020 Verizon Media. Todos los derechos reservados.