Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.95+0.53 (+3.44%)
A partir del 3:12p.m. EDT. Mercado abierto.
Golpe:10.00
Llamadaspor22 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F211022C00010000 | 2021-10-20 11:28AM EDT | 2021-10-22 | 5.96 | 5.85 | 5.95 | +0.51 | +9.36% | 4 | 8 | 50.00% |
| F211029C00010000 | 2021-10-20 10:06AM EDT | 2021-10-29 | 5.80 | 5.85 | 5.95 | +0.40 | +7.41% | 2 | 24 | 50.00% |
| F211105C00010000 | 2021-10-20 10:59AM EDT | 2021-11-05 | 6.00 | 5.85 | 5.95 | +0.18 | +3.09% | 3 | 2 | 50.00% |
| F211119C00010000 | 2021-10-20 2:05PM EDT | 2021-11-19 | 5.98 | 5.90 | 5.95 | +0.58 | +10.74% | 49 | 753 | 50.00% |
| F211217C00010000 | 2021-10-20 12:39PM EDT | 2021-12-17 | 5.97 | 5.90 | 6.00 | +0.52 | +9.54% | 22 | 2,242 | 65.23% |
| F220121C00010000 | 2021-10-20 2:55PM EDT | 2022-01-21 | 5.98 | 5.90 | 6.00 | +0.53 | +9.72% | 1,123 | 133,683 | 51.56% |
| F220218C00010000 | 2021-10-18 2:25AM EDT | 2022-02-18 | 5.75 | 5.95 | 6.05 | 0.00 | - | - | 8 | 52.34% |
| F220318C00010000 | 2021-10-20 2:46PM EDT | 2022-03-18 | 6.03 | 6.00 | 6.10 | +0.43 | +7.68% | 456 | 4,413 | 51.76% |
| F220617C00010000 | 2021-10-20 1:42PM EDT | 2022-06-17 | 6.25 | 6.10 | 6.20 | +0.55 | +9.65% | 44 | 1,791 | 46.68% |
| F220916C00010000 | 2021-10-20 1:08PM EDT | 2022-09-16 | 6.40 | 6.25 | 6.35 | +0.54 | +9.22% | 2 | 1,944 | 45.90% |
| F230120C00010000 | 2021-10-20 2:37PM EDT | 2023-01-20 | 6.53 | 6.45 | 6.60 | +0.48 | +7.93% | 376 | 87,562 | 46.44% |
| F240119C00010000 | 2021-10-20 2:48PM EDT | 2024-01-19 | 7.25 | 6.95 | 7.60 | +0.45 | +6.62% | 48 | 2,157 | 52.83% |
Ponepor22 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F211022P00010000 | 2021-09-29 9:58AM EDT | 2021-10-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 206.25% |
| F211029P00010000 | 2021-10-15 11:10AM EDT | 2021-10-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 227 | 112.50% |
| F211105P00010000 | 2021-10-12 12:50PM EDT | 2021-11-05 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 568 | 100.00% |
| F211112P00010000 | 2021-10-14 9:35AM EDT | 2021-11-12 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 194 | 87.50% |
| F211119P00010000 | 2021-10-20 2:18PM EDT | 2021-11-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 116 | 2,297 | 77.34% |
| F211126P00010000 | 2021-10-18 12:57PM EDT | 2021-11-26 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 137 | 72.66% |
| F211217P00010000 | 2021-10-20 10:56AM EDT | 2021-12-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 7 | 7,927 | 61.33% |
| F220121P00010000 | 2021-10-20 1:47PM EDT | 2022-01-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 7 | 91,235 | 52.73% |
| F220218P00010000 | 2021-10-19 10:04AM EDT | 2022-02-18 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1 | 11 | 50.39% |
| F220318P00010000 | 2021-10-20 12:57PM EDT | 2022-03-18 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 1,894 | 48,161 | 49.02% |
| F220414P00010000 | 2021-10-18 9:30AM EDT | 2022-04-14 | 0.18 | 0.14 | 0.15 | 0.00 | - | 5 | 10 | 47.66% |
| F220617P00010000 | 2021-10-20 2:31PM EDT | 2022-06-17 | 0.22 | 0.22 | 0.23 | -0.03 | -12.00% | 19 | 23,899 | 45.70% |
| F220916P00010000 | 2021-10-20 11:46AM EDT | 2022-09-16 | 0.35 | 0.34 | 0.36 | -0.02 | -5.41% | 116 | 4,995 | 44.43% |
| F230120P00010000 | 2021-10-20 1:12PM EDT | 2023-01-20 | 0.55 | 0.53 | 0.56 | -0.04 | -6.78% | 125 | 107,039 | 43.95% |
| F240119P00010000 | 2021-10-20 2:10PM EDT | 2024-01-19 | 1.05 | 1.00 | 1.10 | 0.00 | - | 26 | 891 | 43.26% |
© 2021 Verizon Media. Todos los derechos reservados.
