Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.89+0.37 (+2.53%)
A partir del 1:16p.m. EDT. Mercado abierto.
Golpe:11.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F210625C00011000 | 2021-06-21 10:43AM EDT | 2021-06-25 | 3.85 | 3.80 | 3.85 | +0.20 | +5.48% | 1 | 1,343 | 0.00% |
| F210702C00011000 | 2021-06-18 3:18PM EDT | 2021-07-02 | 3.60 | 3.80 | 3.85 | 0.00 | - | 4 | 59 | 0.00% |
| F210709C00011000 | 2021-06-18 12:36PM EDT | 2021-07-09 | 3.68 | 3.80 | 3.90 | 0.00 | - | 4 | 5 | 64.06% |
| F210716C00011000 | 2021-06-18 3:05PM EDT | 2021-07-16 | 3.87 | 3.80 | 3.90 | +0.29 | +8.10% | 9 | 1,376 | 54.69% |
| F210723C00011000 | 2021-06-15 10:35AM EDT | 2021-07-23 | 4.05 | 3.80 | 3.90 | 0.00 | - | 1 | 6 | 48.44% |
| F210820C00011000 | 2021-06-18 3:20PM EDT | 2021-08-20 | 3.95 | 3.85 | 3.95 | +0.23 | +6.18% | 3 | 929 | 47.27% |
| F210917C00011000 | 2021-06-21 12:22PM EDT | 2021-09-17 | 3.95 | 3.95 | 4.05 | +0.15 | +3.95% | 14 | 15,985 | 49.61% |
| F211015C00011000 | 2021-06-21 11:31AM EDT | 2021-10-15 | 4.05 | 4.00 | 4.10 | +0.25 | +6.58% | 5 | 2,824 | 46.78% |
| F211217C00011000 | 2021-06-21 10:22AM EDT | 2021-12-17 | 4.15 | 4.15 | 4.25 | -0.05 | -1.19% | 10 | 1,445 | 45.02% |
| F220121C00011000 | 2021-06-21 12:18PM EDT | 2022-01-21 | 4.30 | 4.25 | 4.35 | +0.20 | +4.88% | 82 | 2,764 | 45.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F210625P00011000 | 2021-06-18 2:59PM EDT | 2021-06-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,373 | 109.38% |
| F210702P00011000 | 2021-06-21 12:17PM EDT | 2021-07-02 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 52 | 1,706 | 78.13% |
| F210709P00011000 | 2021-06-18 3:56PM EDT | 2021-07-09 | 0.02 | 0.01 | 0.03 | 0.00 | - | 190 | 207 | 68.75% |
| F210716P00011000 | 2021-06-21 10:49AM EDT | 2021-07-16 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 24 | 4,547 | 60.94% |
| F210723P00011000 | 2021-06-14 3:55PM EDT | 2021-07-23 | 0.06 | 0.03 | 0.04 | -0.01 | -14.29% | 10 | 133 | 57.03% |
| F210730P00011000 | 2021-06-21 10:14AM EDT | 2021-07-30 | 0.14 | 0.03 | 0.21 | +0.03 | +27.27% | 1 | 23 | 68.16% |
| F210820P00011000 | 2021-06-21 11:38AM EDT | 2021-08-20 | 0.09 | 0.07 | 0.08 | -0.03 | -25.00% | 13 | 1,682 | 50.00% |
| F210917P00011000 | 2021-06-21 12:52PM EDT | 2021-09-17 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 188 | 122,511 | 47.66% |
| F211015P00011000 | 2021-06-21 10:35AM EDT | 2021-10-15 | 0.19 | 0.17 | 0.18 | -0.04 | -17.39% | 19 | 1,681 | 44.53% |
| F211217P00011000 | 2021-06-21 10:51AM EDT | 2021-12-17 | 0.35 | 0.33 | 0.34 | -0.06 | -14.63% | 195 | 6,344 | 44.04% |
| F220121P00011000 | 2021-06-18 3:01PM EDT | 2022-01-21 | 0.43 | 0.42 | 0.43 | -0.07 | -14.00% | 16 | 22,244 | 43.85% |
© 2021 Verizon Media. Todos los derechos reservados.
