Correo

U.S. markets close in 1 hour 38 minutes

S&P 500
4,425.18
+24.54(+0.56%)
Dow Jones
35,141.56
+210.63(+0.60%)
Nasdaq
14,792.85
+30.27(+0.21%)
Russell 2000
2,250.41
+25.45(+1.14%)
Petróleo
73.40
+1.01(+1.40%)
Oro
1,835.60
+31.00(+1.72%)

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

14.35+0.49 (+3.50%)

A partir del 2:22p.m. EDT. Mercado abierto.

En dinero

Mostrar:ListaCubrir

Golpe:12.00

Llamadaspor30 de julio de 2021

Nombre del contrato	Fecha de última operación	Fecha de vencimiento	Último precio	Oferta	Demanda	Cambio	Cambio en %	Volumen	Interés abierto	Volatilidad implícita
F210730C00012000	2021-07-29 1:50PM EDT	2021-07-30	2.40	2.38	2.41	+0.48	+25.00%	327	1,104	164.06%
F210806C00012000	2021-07-29 1:23PM EDT	2021-08-06	2.43	2.38	2.42	+0.48	+24.62%	485	293	78.91%
F210813C00012000	2021-07-29 1:31PM EDT	2021-08-13	2.48	2.41	2.44	+0.50	+25.25%	35	110	65.23%
F210820C00012000	2021-07-29 1:50PM EDT	2021-08-20	2.46	2.42	2.45	+0.45	+22.39%	388	2,607	56.25%
F210827C00012000	2021-07-29 12:49PM EDT	2021-08-27	2.39	2.43	2.48	+0.33	+16.02%	10	142	51.95%
F210903C00012000	2021-07-29 2:01PM EDT	2021-09-03	2.52	2.46	2.54	+0.62	+32.63%	3	3	51.95%
F210917C00012000	2021-07-29 2:00PM EDT	2021-09-17	2.56	2.54	2.57	+0.40	+18.52%	2,158	31,465	50.20%
F211015C00012000	2021-07-29 2:06PM EDT	2021-10-15	2.68	2.66	2.70	+0.39	+17.03%	208	7,363	48.24%
F211119C00012000	2021-07-29 11:41AM EDT	2021-11-19	2.83	2.82	2.87	+0.35	+14.11%	219	472	47.75%
F211217C00012000	2021-07-29 12:51PM EDT	2021-12-17	2.89	2.92	2.97	+0.29	+11.15%	209	3,863	46.58%
F220121C00012000	2021-07-29 2:03PM EDT	2022-01-21	3.06	3.05	3.10	+0.36	+13.33%	824	116,362	46.00%
F220318C00012000	2021-07-29 1:49PM EDT	2022-03-18	3.28	3.20	3.30	+0.41	+14.29%	172	9,513	45.65%
F220617C00012000	2021-07-29 1:28PM EDT	2022-06-17	3.55	3.45	3.55	+0.40	+12.70%	405	1,902	44.43%
F220916C00012000	2021-07-29 12:32PM EDT	2022-09-16	3.75	3.70	3.80	+0.48	+14.68%	276	362	44.24%
F230120C00012000	2021-07-29 2:05PM EDT	2023-01-20	4.05	4.05	4.15	+0.30	+8.00%	1,652	53,887	44.78%

Ponepor30 de julio de 2021

Nombre del contrato	Fecha de última operación	Fecha de vencimiento	Último precio	Oferta	Demanda	Cambio	Cambio en %	Volumen	Interés abierto	Volatilidad implícita
F210730P00012000	2021-07-29 1:01PM EDT	2021-07-30	0.01	0.00	0.01	0.00	-	132	14,634	106.25%
F210806P00012000	2021-07-29 12:45PM EDT	2021-08-06	0.01	0.01	0.02	-0.04	-80.00%	985	2,765	60.94%
F210813P00012000	2021-07-29 1:26PM EDT	2021-08-13	0.03	0.02	0.03	-0.04	-57.14%	414	457	50.00%
F210820P00012000	2021-07-29 1:52PM EDT	2021-08-20	0.05	0.04	0.05	-0.06	-54.55%	560	10,342	48.44%
F210827P00012000	2021-07-29 1:45PM EDT	2021-08-27	0.08	0.05	0.08	-0.08	-50.00%	258	529	47.66%
F210903P00012000	2021-07-29 12:23PM EDT	2021-09-03	0.10	0.08	0.10	-0.08	-44.44%	69	128	45.51%
F210917P00012000	2021-07-29 1:55PM EDT	2021-09-17	0.14	0.14	0.15	-0.08	-36.36%	4,133	51,035	43.75%
F211015P00012000	2021-07-29 1:45PM EDT	2021-10-15	0.28	0.27	0.28	-0.11	-28.21%	3,755	8,141	43.85%
F211119P00012000	2021-07-29 10:21AM EDT	2021-11-19	0.43	0.42	0.44	-0.13	-23.21%	101	464	44.04%
F211217P00012000	2021-07-29 1:59PM EDT	2021-12-17	0.51	0.51	0.52	-0.13	-20.31%	116	7,562	42.58%
F220121P00012000	2021-07-29 1:46PM EDT	2022-01-21	0.62	0.62	0.63	-0.13	-17.33%	1,142	34,444	41.90%
F220318P00012000	2021-07-29 1:09PM EDT	2022-03-18	0.82	0.79	0.82	-0.20	-19.61%	41	25,171	41.94%
F220617P00012000	2021-07-29 1:18PM EDT	2022-06-17	1.03	1.00	1.04	-0.15	-12.71%	55	32,373	40.72%
F220916P00012000	2021-07-29 12:25PM EDT	2022-09-16	1.23	1.17	1.26	-0.16	-11.51%	181	8,557	40.41%
F230120P00012000	2021-07-29 10:46AM EDT	2023-01-20	1.57	1.55	1.59	-0.06	-3.68%	207	57,863	41.11%