Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.28-0.27 (-1.63%)
Al cierre: 4:02p.m. EDT
16.23 -0.05 (-0.31%)
Fuera de horario: 07:59PM EDT
Fuera de horario: 07:59PM EDT
Golpe:12.00
Llamadaspor29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F211029C00012000 | 2021-10-22 3:41PM EDT | 2021-10-29 | 4.30 | 4.25 | 4.35 | -0.15 | -3.37% | 308 | 442 | 112.50% |
| F211105C00012000 | 2021-10-21 12:56PM EDT | 2021-11-05 | 4.51 | 4.20 | 4.35 | 0.00 | - | 4 | 53 | 99.80% |
| F211112C00012000 | 2021-10-15 3:39PM EDT | 2021-11-12 | 3.77 | 4.25 | 4.35 | 0.00 | - | 2 | 51 | 64.06% |
| F211119C00012000 | 2021-10-22 3:34PM EDT | 2021-11-19 | 4.35 | 4.25 | 4.35 | -0.15 | -3.33% | 32 | 6,644 | 56.25% |
| F211217C00012000 | 2021-10-22 3:56PM EDT | 2021-12-17 | 4.35 | 4.30 | 4.40 | -0.25 | -5.43% | 281 | 4,701 | 50.00% |
| F220121C00012000 | 2021-10-22 3:58PM EDT | 2022-01-21 | 4.40 | 4.40 | 4.50 | -0.25 | -5.38% | 602 | 118,207 | 52.54% |
| F220218C00012000 | 2021-10-22 10:52AM EDT | 2022-02-18 | 4.60 | 4.45 | 4.55 | -0.06 | -1.29% | 8 | 96 | 48.83% |
| F220318C00012000 | 2021-10-22 3:57PM EDT | 2022-03-18 | 4.55 | 4.50 | 4.60 | -0.20 | -4.21% | 61 | 7,835 | 46.48% |
| F220414C00012000 | 2021-10-21 2:38PM EDT | 2022-04-14 | 4.80 | 4.60 | 4.70 | 0.00 | - | 6 | 16 | 46.97% |
| F220617C00012000 | 2021-10-22 3:34PM EDT | 2022-06-17 | 4.82 | 4.75 | 4.85 | -0.23 | -4.55% | 224 | 6,684 | 45.22% |
| F220916C00012000 | 2021-10-22 3:26PM EDT | 2022-09-16 | 5.05 | 4.95 | 5.05 | -0.15 | -2.88% | 12 | 6,150 | 43.65% |
| F230120C00012000 | 2021-10-22 3:59PM EDT | 2023-01-20 | 5.31 | 5.25 | 5.40 | -0.21 | -3.80% | 462 | 63,675 | 44.36% |
| F240119C00012000 | 2021-10-22 3:03PM EDT | 2024-01-19 | 6.20 | 6.10 | 6.30 | -0.10 | -1.59% | 35 | 4,312 | 45.97% |
Ponepor29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F211029P00012000 | 2021-10-20 1:17PM EDT | 2021-10-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 289 | 1,522 | 93.75% |
| F211105P00012000 | 2021-10-22 1:36PM EDT | 2021-11-05 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 307 | 71.88% |
| F211112P00012000 | 2021-10-19 12:51PM EDT | 2021-11-12 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 87 | 67.19% |
| F211119P00012000 | 2021-10-22 3:59PM EDT | 2021-11-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 92 | 37,505 | 61.72% |
| F211126P00012000 | 2021-10-22 10:57AM EDT | 2021-11-26 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 35 | 27 | 57.81% |
| F211217P00012000 | 2021-10-22 3:27PM EDT | 2021-12-17 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 185 | 16,377 | 50.78% |
| F220121P00012000 | 2021-10-22 3:34PM EDT | 2022-01-21 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 1,303 | 43,127 | 47.07% |
| F220218P00012000 | 2021-10-21 11:11AM EDT | 2022-02-18 | 0.19 | 0.20 | 0.22 | 0.00 | - | 27 | 113 | 45.90% |
| F220318P00012000 | 2021-10-22 3:04PM EDT | 2022-03-18 | 0.26 | 0.26 | 0.27 | +0.01 | +4.00% | 44 | 41,819 | 43.95% |
| F220414P00012000 | 2021-10-19 12:25PM EDT | 2022-04-14 | 0.36 | 0.32 | 0.34 | 0.00 | - | 5 | 17 | 43.65% |
| F220617P00012000 | 2021-10-22 2:32PM EDT | 2022-06-17 | 0.47 | 0.46 | 0.49 | +0.01 | +2.17% | 153 | 118,065 | 42.58% |
| F220916P00012000 | 2021-10-22 11:40AM EDT | 2022-09-16 | 0.68 | 0.67 | 0.71 | +0.01 | +1.49% | 1 | 32,494 | 42.14% |
| F230120P00012000 | 2021-10-22 11:49AM EDT | 2023-01-20 | 0.94 | 0.92 | 0.98 | +0.02 | +2.17% | 20 | 94,623 | 41.55% |
| F240119P00012000 | 2021-10-21 3:53PM EDT | 2024-01-19 | 1.57 | 1.56 | 1.75 | 0.00 | - | 54 | 5,904 | 42.19% |
© 2021 Verizon Media. Todos los derechos reservados.
