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 - NYSE Precio retrasado. 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:17.00

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
F210618C00017000	2021-06-11 3:59PM EDT	2021-06-18	0.04	0.04	0.05	-0.02	-33.33%	1,352	42,817	55.08%
F210625C00017000	2021-06-11 3:56PM EDT	2021-06-25	0.11	0.10	0.11	-0.01	-8.33%	292	6,320	50.00%
F210702C00017000	2021-06-11 3:52PM EDT	2021-07-02	0.16	0.16	0.18	-0.02	-11.11%	393	3,103	48.24%
F210709C00017000	2021-06-11 3:54PM EDT	2021-07-09	0.21	0.21	0.22	-0.01	-4.55%	120	822	45.12%
F210716C00017000	2021-06-11 3:57PM EDT	2021-07-16	0.29	0.28	0.29	+0.02	+7.41%	7,542	19,021	45.22%
F210723C00017000	2021-06-11 3:05PM EDT	2021-07-23	0.35	0.35	0.37	+0.01	+2.94%	44	1,337	46.09%
F210820C00017000	2021-06-11 3:43PM EDT	2021-08-20	0.61	0.61	0.62	+0.01	+1.67%	483	9,613	46.34%
F210917C00017000	2021-06-11 3:40PM EDT	2021-09-17	0.78	0.76	0.80	+0.05	+6.85%	318	20,611	45.31%
F211015C00017000	2021-06-11 3:59PM EDT	2021-10-15	0.94	0.92	0.95	+0.04	+4.44%	645	4,689	44.34%
F211217C00017000	2021-06-11 3:58PM EDT	2021-12-17	1.29	1.27	1.32	+0.05	+4.03%	313	3,252	44.82%
F220121C00017000	2021-06-11 3:47PM EDT	2022-01-21	1.44	1.44	1.45	+0.05	+3.60%	458	58,535	43.95%
F220318C00017000	2021-06-11 3:35PM EDT	2022-03-18	1.75	1.72	1.79	+0.08	+4.79%	862	37,083	45.70%
F230120C00017000	2021-06-11 3:57PM EDT	2023-01-20	2.83	2.78	2.87	+0.12	+4.43%	225	23,147	45.51%

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
F210618P00017000	2021-06-11 3:14PM EDT	2021-06-18	1.81	1.75	1.78	-0.11	-5.73%	34	1,918	55.08%
F210625P00017000	2021-06-11 1:18PM EDT	2021-06-25	1.80	1.75	1.85	-0.02	-1.10%	3	195	52.73%
F210702P00017000	2021-06-11 10:10AM EDT	2021-07-02	1.91	1.87	1.92	-0.13	-6.37%	9	57	50.20%
F210709P00017000	2021-06-11 1:39PM EDT	2021-07-09	1.92	1.89	2.03	+0.12	+6.67%	1	14	52.15%
F210716P00017000	2021-06-11 2:59PM EDT	2021-07-16	2.01	1.96	2.01	-0.14	-6.51%	29	1,038	45.31%
F210723P00017000	2021-06-09 10:23AM EDT	2021-07-23	1.97	1.91	2.23	0.00	-	2	14	53.91%
F210820P00017000	2021-06-11 1:57PM EDT	2021-08-20	2.31	2.29	2.32	-0.08	-3.35%	95	1,049	45.51%
F210917P00017000	2021-06-10 2:17PM EDT	2021-09-17	2.53	2.45	2.49	0.00	-	22	388	44.29%
F211015P00017000	2021-06-10 10:51AM EDT	2021-10-15	2.68	2.59	2.64	0.00	-	44	293	43.46%
F211217P00017000	2021-06-11 1:57PM EDT	2021-12-17	2.96	2.91	3.05	-0.09	-2.95%	167	641	45.12%
F220121P00017000	2021-06-11 3:00PM EDT	2022-01-21	3.10	3.05	3.15	-0.10	-3.13%	22	3,395	43.56%
F220318P00017000	2021-06-11 1:24PM EDT	2022-03-18	3.36	3.35	3.45	-0.09	-2.61%	35	1,263	44.61%
F230120P00017000	2021-06-11 1:55PM EDT	2023-01-20	4.45	4.25	4.65	+0.05	+1.14%	7	2,747	46.34%