Correo

U.S. markets closed

S&P 500
4,247.44
+8.26(+0.19%)
Dow Jones
34,479.60
+13.36(+0.04%)
Nasdaq
14,069.42
+49.09(+0.35%)

Ford Motor Company (F)

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

Añadir a la lista de seguimiento

15.28+0.17 (+1.13%)

Al cierre: 4:02p.m. EDT

En dinero

Mostrar:ListaCubrir

Golpe:15.00

Llamadaspor18 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
F210618C00015000	2021-06-11 3:59PM EDT	2021-06-18	0.44	0.43	0.44	+0.03	+7.32%	7,878	60,795	33.20%
F210625C00015000	2021-06-11 3:56PM EDT	2021-06-25	0.59	0.58	0.60	+0.04	+7.27%	2,394	4,537	37.70%
F210702C00015000	2021-06-11 3:53PM EDT	2021-07-02	0.71	0.70	0.72	+0.07	+10.94%	460	5,057	39.26%
F210709C00015000	2021-06-11 3:48PM EDT	2021-07-09	0.79	0.77	0.81	+0.05	+6.76%	191	1,634	39.45%
F210716C00015000	2021-06-11 3:53PM EDT	2021-07-16	0.89	0.88	0.90	+0.07	+8.54%	4,375	29,513	40.23%
F210723C00015000	2021-06-11 3:41PM EDT	2021-07-23	0.99	0.96	1.06	+0.06	+6.45%	337	857	44.63%
F210820C00015000	2021-06-11 3:45PM EDT	2021-08-20	1.30	1.28	1.31	+0.06	+4.84%	1,054	10,466	44.09%
F210917C00015000	2021-06-11 3:57PM EDT	2021-09-17	1.49	1.49	1.52	+0.07	+4.93%	958	71,776	44.04%
F211015C00015000	2021-06-11 3:45PM EDT	2021-10-15	1.67	1.65	1.69	+0.06	+3.73%	393	4,194	43.65%
F211217C00015000	2021-06-11 3:34PM EDT	2021-12-17	2.05	2.03	2.09	+0.07	+3.54%	1,975	6,141	44.97%
F220121C00015000	2021-06-11 3:49PM EDT	2022-01-21	2.19	2.17	2.22	+0.06	+2.82%	958	84,563	44.09%
F220318C00015000	2021-06-11 3:55PM EDT	2022-03-18	2.52	2.49	2.51	+0.17	+7.23%	792	53,440	45.02%
F230120C00015000	2021-06-11 3:55PM EDT	2023-01-20	3.60	3.45	3.70	+0.15	+4.35%	1,158	74,970	47.10%

Ponepor18 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
F210618P00015000	2021-06-11 3:59PM EDT	2021-06-18	0.16	0.16	0.17	-0.13	-44.83%	9,023	23,246	34.57%
F210625P00015000	2021-06-11 3:58PM EDT	2021-06-25	0.31	0.31	0.32	-0.11	-26.19%	4,090	2,473	37.70%
F210702P00015000	2021-06-11 3:42PM EDT	2021-07-02	0.43	0.42	0.43	-0.10	-18.87%	258	1,899	38.57%
F210709P00015000	2021-06-11 2:47PM EDT	2021-07-09	0.52	0.50	0.53	-0.09	-14.75%	323	1,288	39.45%
F210716P00015000	2021-06-11 3:48PM EDT	2021-07-16	0.60	0.60	0.61	-0.10	-14.29%	2,822	17,247	39.65%
F210723P00015000	2021-06-11 3:57PM EDT	2021-07-23	0.71	0.68	0.75	-0.11	-13.41%	100	320	43.16%
F210820P00015000	2021-06-11 3:58PM EDT	2021-08-20	1.00	0.99	1.01	-0.10	-9.09%	589	5,083	43.36%
F210917P00015000	2021-06-11 3:35PM EDT	2021-09-17	1.21	1.18	1.22	-0.08	-6.20%	144	2,871	43.41%
F211015P00015000	2021-06-11 12:59PM EDT	2021-10-15	1.37	1.33	1.37	-0.08	-5.52%	2	1,362	42.58%
F211217P00015000	2021-06-11 3:44PM EDT	2021-12-17	1.72	1.69	1.78	+0.03	+1.78%	143	1,869	44.29%
F220121P00015000	2021-06-11 3:08PM EDT	2022-01-21	1.87	1.87	1.90	-0.05	-2.60%	36	7,994	43.26%
F220318P00015000	2021-06-11 3:31PM EDT	2022-03-18	2.14	2.10	2.19	-0.07	-3.17%	118	8,188	44.29%
F230120P00015000	2021-06-11 3:39PM EDT	2023-01-20	3.15	3.15	3.20	0.00	-	84	11,935	44.14%