Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.53-0.03 (-0.16%)
A partir del 11:04a.m. EDT. Mercado abierto.
Golpe:20.00
Llamadaspor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F211022C00020000 | 2021-10-18 10:02AM EDT | 2021-10-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 412 | 100.00% |
| F211029C00020000 | 2021-10-19 10:19AM EDT | 2021-10-29 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 21 | 499 | 70.31% |
| F211105C00020000 | 2021-10-19 10:02AM EDT | 2021-11-05 | 0.02 | 0.01 | 0.00 | -0.01 | -33.33% | 205 | 888 | 25.00% |
| F211112C00020000 | 2021-10-19 9:46AM EDT | 2021-11-12 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 200 | 515 | 53.52% |
| F211119C00020000 | 2021-10-19 10:04AM EDT | 2021-11-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 2,203 | 25.00% |
| F211126C00020000 | 2021-10-15 10:43AM EDT | 2021-11-26 | 0.06 | 0.05 | 0.06 | 0.00 | - | 53 | 279 | 47.66% |
| F211217C00020000 | 2021-10-19 10:37AM EDT | 2021-12-17 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 40 | 9,326 | 42.97% |
| F220121C00020000 | 2021-10-19 10:48AM EDT | 2022-01-21 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 209 | 158,622 | 39.06% |
| F220218C00020000 | 2021-10-18 3:24PM EDT | 2022-02-18 | 0.27 | 0.24 | 0.25 | 0.00 | - | 15 | 44 | 38.38% |
| F220318C00020000 | 2021-10-19 10:23AM EDT | 2022-03-18 | 0.34 | 0.33 | 0.34 | -0.02 | -5.56% | 68 | 50,871 | 38.18% |
| F220414C00020000 | 2021-10-18 1:09PM EDT | 2022-04-14 | 0.45 | 0.41 | 0.44 | +0.01 | +2.27% | 2 | 69 | 38.48% |
| F220617C00020000 | 2021-10-19 10:41AM EDT | 2022-06-17 | 0.63 | 0.62 | 0.64 | -0.02 | -3.08% | 25 | 26,634 | 38.18% |
| F220916C00020000 | 2021-10-19 10:26AM EDT | 2022-09-16 | 0.95 | 0.92 | 0.96 | +0.01 | +1.06% | 16 | 2,285 | 38.92% |
| F230120C00020000 | 2021-10-19 10:46AM EDT | 2023-01-20 | 1.33 | 1.33 | 1.34 | -0.03 | -2.21% | 102 | 126,231 | 39.14% |
| F240119C00020000 | 2021-10-18 3:19PM EDT | 2024-01-19 | 2.36 | 2.35 | 2.45 | 0.00 | - | 27 | 3,118 | 41.46% |
Ponepor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F211022P00020000 | 2021-10-18 11:41AM EDT | 2021-10-22 | 4.50 | 4.45 | 4.55 | 0.00 | - | 1 | 6 | 134.38% |
| F211119P00020000 | 2021-10-14 10:02AM EDT | 2021-11-19 | 4.65 | 4.50 | 4.60 | 0.00 | - | 137 | 152 | 56.64% |
| F211217P00020000 | 2021-10-15 10:38AM EDT | 2021-12-17 | 4.15 | 4.50 | 4.65 | 0.00 | - | 5 | 153 | 50.29% |
| F220121P00020000 | 2021-10-19 10:23AM EDT | 2022-01-21 | 4.60 | 4.60 | 4.70 | +0.04 | +0.88% | 20 | 929 | 42.87% |
| F220218P00020000 | 2021-10-18 9:32AM EDT | 2022-02-18 | 4.75 | 4.70 | 4.80 | 0.00 | - | 1 | 15 | 42.09% |
| F220318P00020000 | 2021-10-13 9:48AM EDT | 2022-03-18 | 4.95 | 4.75 | 4.80 | 0.00 | - | 33 | 300 | 38.04% |
| F220617P00020000 | 2021-10-15 2:09PM EDT | 2022-06-17 | 4.90 | 5.00 | 5.15 | 0.00 | - | 39 | 209 | 39.31% |
| F220916P00020000 | 2021-10-18 10:50AM EDT | 2022-09-16 | 5.35 | 5.30 | 5.40 | 0.00 | - | 10 | 70 | 38.48% |
| F230120P00020000 | 2021-10-19 10:45AM EDT | 2023-01-20 | 5.65 | 5.60 | 5.75 | -0.02 | -0.35% | 404 | 13,261 | 38.33% |
| F240119P00020000 | 2021-10-13 2:00PM EDT | 2024-01-19 | 6.65 | 6.30 | 6.80 | 0.00 | - | 11 | 1,058 | 40.26% |
© 2021 Verizon Media. Todos los derechos reservados.
