Correo

U.S. markets close in 1 hour 38 minutes

S&P 500
4,249.22
+2.78(+0.07%)
Dow Jones
33,925.91
-19.67(-0.06%)
Nasdaq
14,277.89
+24.62(+0.17%)

Ford Motor Company (F)

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

Añadir a la lista de seguimiento

15.47+0.56 (+3.76%)

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

En dinero

Mostrar:ListaCubrir

Golpe:16.00

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
F210625C00016000	2021-06-23 2:07PM EDT	2021-06-25	0.07	0.07	0.08	+0.04	+133.33%	17,839	24,548	46.48%
F210702C00016000	2021-06-23 2:06PM EDT	2021-07-02	0.23	0.23	0.24	+0.14	+155.56%	8,109	9,470	43.95%
F210709C00016000	2021-06-23 2:06PM EDT	2021-07-09	0.34	0.33	0.34	+0.18	+112.50%	1,880	27,597	41.80%
F210716C00016000	2021-06-23 2:05PM EDT	2021-07-16	0.45	0.44	0.45	+0.22	+95.65%	18,247	47,152	42.38%
F210723C00016000	2021-06-23 2:06PM EDT	2021-07-23	0.53	0.52	0.54	+0.22	+70.97%	1,040	4,598	42.48%
F210730C00016000	2021-06-23 2:06PM EDT	2021-07-30	0.67	0.67	0.69	+0.22	+48.89%	3,313	3,762	46.00%
F210820C00016000	2021-06-23 2:05PM EDT	2021-08-20	0.88	0.87	0.89	+0.28	+46.67%	4,955	19,261	45.02%
F210917C00016000	2021-06-23 2:06PM EDT	2021-09-17	1.07	1.06	1.07	+0.30	+38.96%	2,163	18,792	43.07%
F211015C00016000	2021-06-23 2:04PM EDT	2021-10-15	1.25	1.24	1.26	+0.28	+28.87%	1,230	6,580	42.97%
F211217C00016000	2021-06-23 1:56PM EDT	2021-12-17	1.64	1.62	1.63	+0.35	+27.13%	3,248	12,132	43.12%
F220121C00016000	2021-06-23 1:59PM EDT	2022-01-21	1.82	1.80	1.81	+0.35	+23.81%	986	24,711	43.24%

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
F210625P00016000	2021-06-23 2:06PM EDT	2021-06-25	0.59	0.59	0.60	-0.53	-47.32%	748	1,450	44.14%
F210702P00016000	2021-06-23 1:52PM EDT	2021-07-02	0.76	0.73	0.74	-0.40	-34.48%	398	571	40.82%
F210709P00016000	2021-06-23 2:04PM EDT	2021-07-09	0.84	0.83	0.85	-0.39	-31.71%	215	570	40.23%
F210716P00016000	2021-06-23 2:01PM EDT	2021-07-16	0.94	0.93	0.95	-0.43	-31.39%	687	15,843	40.43%
F210723P00016000	2021-06-23 1:55PM EDT	2021-07-23	1.02	1.01	1.04	-0.44	-30.14%	23	601	40.82%
F210730P00016000	2021-06-23 2:06PM EDT	2021-07-30	1.18	1.17	1.21	-0.30	-20.27%	345	623	45.51%
F210820P00016000	2021-06-23 2:02PM EDT	2021-08-20	1.36	1.36	1.37	-0.27	-16.56%	706	1,346	43.07%
F210917P00016000	2021-06-23 12:26PM EDT	2021-09-17	1.55	1.54	1.55	-0.28	-15.30%	352	2,848	41.41%
F211015P00016000	2021-06-23 2:04PM EDT	2021-10-15	1.73	1.73	1.73	-0.48	-21.72%	436	2,482	41.26%
F211217P00016000	2021-06-23 2:00PM EDT	2021-12-17	2.08	2.08	2.10	-0.25	-10.73%	128	3,702	41.75%
F220121P00016000	2021-06-23 2:01PM EDT	2022-01-21	2.24	2.23	2.25	-0.22	-8.94%	339	3,176	41.36%