U.S. markets closed
F S&P 500
4,125.75+18.75(+0.46%)F Dow Jones
34,062.00+124.00(+0.37%)F Nasdaq
13,183.50+83.25(+0.64%)
Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.55+0.22 (+1.94%)
Al cierre: 4:04p.m. EDT
11.55 0.00 (0.00 %)
Fuera de horario: 7:59PM EDT
Golpe:12.00
Llamadaspor14 de mayo de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F210514C00012000 | 2021-05-13 3:58PM EDT | 2021-05-14 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 8,906 | 35,448 | 56.25% |
| F210521C00012000 | 2021-05-13 3:58PM EDT | 2021-05-21 | 0.11 | 0.11 | 0.12 | 0.00 | - | 14,088 | 34,741 | 41.80% |
| F210528C00012000 | 2021-05-13 3:54PM EDT | 2021-05-28 | 0.24 | 0.25 | 0.26 | +0.03 | +14.29% | 3,284 | 23,534 | 47.27% |
| F210604C00012000 | 2021-05-13 3:02PM EDT | 2021-06-04 | 0.32 | 0.30 | 0.32 | +0.05 | +18.52% | 234 | 4,373 | 44.53% |
| F210611C00012000 | 2021-05-13 3:57PM EDT | 2021-06-11 | 0.36 | 0.35 | 0.38 | +0.03 | +9.09% | 241 | 1,175 | 43.56% |
| F210618C00012000 | 2021-05-13 3:59PM EDT | 2021-06-18 | 0.41 | 0.41 | 0.42 | +0.02 | +5.13% | 4,606 | 93,104 | 41.99% |
| F210625C00012000 | 2021-05-13 3:56PM EDT | 2021-06-25 | 0.47 | 0.45 | 0.50 | +0.07 | +17.50% | 289 | 1,097 | 43.56% |
| F210917C00012000 | 2021-05-13 3:59PM EDT | 2021-09-17 | 0.95 | 0.94 | 0.97 | +0.07 | +7.95% | 1,951 | 33,888 | 42.77% |
| F211015C00012000 | 2021-05-13 3:25PM EDT | 2021-10-15 | 1.07 | 1.05 | 1.07 | +0.10 | +10.31% | 537 | 769 | 41.99% |
| F211217C00012000 | 2021-05-13 2:16PM EDT | 2021-12-17 | 1.29 | 1.26 | 1.33 | +0.11 | +9.32% | 236 | 4,267 | 42.73% |
| F220121C00012000 | 2021-05-13 3:52PM EDT | 2022-01-21 | 1.36 | 1.37 | 1.40 | +0.07 | +5.43% | 1,605 | 127,665 | 41.50% |
| F220318C00012000 | 2021-05-13 3:52PM EDT | 2022-03-18 | 1.55 | 1.52 | 1.60 | +0.10 | +6.90% | 870 | 8,110 | 42.29% |
| F230120C00012000 | 2021-05-13 3:46PM EDT | 2023-01-20 | 2.35 | 2.34 | 2.39 | +0.12 | +5.38% | 1,659 | 56,406 | 43.26% |
Ponepor14 de mayo de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F210514P00012000 | 2021-05-13 3:59PM EDT | 2021-05-14 | 0.47 | 0.46 | 0.47 | -0.25 | -34.72% | 1,188 | 7,130 | 56.25% |
| F210521P00012000 | 2021-05-13 3:59PM EDT | 2021-05-21 | 0.55 | 0.55 | 0.56 | -0.26 | -32.10% | 645 | 28,978 | 40.23% |
| F210528P00012000 | 2021-05-13 2:34PM EDT | 2021-05-28 | 0.67 | 0.67 | 0.72 | -0.22 | -24.72% | 228 | 3,551 | 48.44% |
| F210604P00012000 | 2021-05-13 11:27AM EDT | 2021-06-04 | 0.81 | 0.73 | 0.77 | -0.07 | -7.95% | 10 | 643 | 44.53% |
| F210611P00012000 | 2021-05-13 3:53PM EDT | 2021-06-11 | 0.80 | 0.80 | 0.84 | -0.19 | -19.19% | 85 | 380 | 44.43% |
| F210618P00012000 | 2021-05-13 3:38PM EDT | 2021-06-18 | 0.87 | 0.84 | 0.87 | -0.21 | -19.44% | 1,113 | 58,588 | 41.99% |
| F210625P00012000 | 2021-05-13 3:07PM EDT | 2021-06-25 | 0.89 | 0.88 | 0.96 | -0.17 | -16.04% | 46 | 470 | 44.24% |
| F210917P00012000 | 2021-05-13 3:27PM EDT | 2021-09-17 | 1.36 | 1.35 | 1.39 | -0.16 | -10.53% | 166 | 28,288 | 41.65% |
| F211015P00012000 | 2021-05-13 10:24AM EDT | 2021-10-15 | 1.43 | 1.44 | 1.48 | +0.02 | +1.42% | 21 | 61 | 40.72% |
| F211217P00012000 | 2021-05-13 1:00PM EDT | 2021-12-17 | 1.74 | 1.64 | 1.69 | +0.04 | +2.35% | 20 | 705 | 40.23% |
| F220121P00012000 | 2021-05-13 1:52PM EDT | 2022-01-21 | 1.77 | 1.72 | 1.81 | -0.11 | -5.85% | 52 | 23,968 | 40.48% |
| F220318P00012000 | 2021-05-11 1:08PM EDT | 2022-03-18 | 1.95 | 1.87 | 1.98 | -0.02 | -1.02% | 101 | 827 | 40.63% |
| F230120P00012000 | 2021-05-12 12:41PM EDT | 2023-01-20 | 2.67 | 2.34 | 2.91 | 0.00 | - | 27 | 8,218 | 44.51% |
© 2021 Verizon Media. Todos los derechos reservados.
