Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.05+0.63 (+4.05%)
A partir del 3:40p.m. EDT. Mercado abierto.
Golpe:22.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F211022C00022000 | 2021-10-15 1:11PM EDT | 2021-10-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 162 | 137.50% |
| F211105C00022000 | 2021-10-20 10:44AM EDT | 2021-11-05 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 182 | 73.44% |
| F211112C00022000 | 2021-10-15 10:09AM EDT | 2021-11-12 | 0.02 | 0.00 | 0.04 | 0.00 | - | 200 | 151 | 59.38% |
| F211119C00022000 | 2021-10-20 11:06AM EDT | 2021-11-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 864 | 53.91% |
| F211126C00022000 | 2021-10-20 10:35AM EDT | 2021-11-26 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 150 | 190 | 50.39% |
| F211217C00022000 | 2021-10-20 10:09AM EDT | 2021-12-17 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 1 | 1,898 | 47.07% |
| F220121C00022000 | 2021-10-20 1:25PM EDT | 2022-01-21 | 0.12 | 0.12 | 0.13 | +0.04 | +50.00% | 224 | 7,488 | 42.58% |
| F220218C00022000 | 2021-10-20 1:27PM EDT | 2022-02-18 | 0.17 | 0.19 | 0.19 | +0.03 | +21.43% | 6 | 92 | 41.11% |
| F220318C00022000 | 2021-10-20 3:03PM EDT | 2022-03-18 | 0.25 | 0.25 | 0.26 | +0.05 | +25.00% | 54 | 6,536 | 40.33% |
| F220414C00022000 | 2021-10-20 1:58PM EDT | 2022-04-14 | 0.30 | 0.30 | 0.33 | +0.04 | +15.38% | 16 | 100 | 39.84% |
| F220617C00022000 | 2021-10-20 2:56PM EDT | 2022-06-17 | 0.49 | 0.47 | 0.50 | +0.07 | +16.67% | 32 | 9,013 | 39.11% |
| F220916C00022000 | 2021-10-20 2:53PM EDT | 2022-09-16 | 0.73 | 0.73 | 0.76 | +0.11 | +17.74% | 559 | 1,284 | 38.94% |
| F230120C00022000 | 2021-10-20 3:24PM EDT | 2023-01-20 | 1.13 | 1.12 | 1.13 | +0.20 | +21.51% | 148 | 12,364 | 39.26% |
| F240119C00022000 | 2021-10-20 2:27PM EDT | 2024-01-19 | 2.08 | 1.99 | 2.20 | +0.16 | +8.33% | 22 | 2,177 | 41.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F211022P00022000 | 2021-10-18 10:40AM EDT | 2021-10-22 | 6.45 | 6.00 | 6.05 | 0.00 | - | 2 | 12 | 208.59% |
| F211119P00022000 | 2021-09-02 12:21PM EDT | 2021-11-19 | 8.90 | 7.80 | 7.95 | 0.00 | - | 1 | 9 | 196.39% |
| F211126P00022000 | 2021-10-18 2:25AM EDT | 2021-11-26 | 6.50 | 6.00 | 6.15 | 0.00 | - | - | - | 65.82% |
| F211217P00022000 | 2021-10-20 9:46AM EDT | 2021-12-17 | 6.45 | 6.05 | 6.15 | -0.10 | -1.53% | 1 | 112 | 55.27% |
| F220121P00022000 | 2021-10-15 10:56AM EDT | 2022-01-21 | 6.15 | 6.10 | 6.15 | 0.00 | - | 3 | 59 | 47.17% |
| F220318P00022000 | 2021-10-14 11:09AM EDT | 2022-03-18 | 6.70 | 6.20 | 6.30 | 0.00 | - | 1 | 87 | 43.95% |
| F220617P00022000 | 2021-10-08 11:49AM EDT | 2022-06-17 | 7.00 | 6.40 | 6.50 | 0.00 | - | 3 | 21 | 40.33% |
| F220916P00022000 | 2021-10-19 2:42PM EDT | 2022-09-16 | 7.10 | 6.60 | 6.70 | 0.00 | - | 12 | 49 | 38.67% |
| F230120P00022000 | 2021-10-20 12:37PM EDT | 2023-01-20 | 6.90 | 6.95 | 7.05 | -0.50 | -6.76% | 4 | 403 | 38.75% |
| F240119P00022000 | 2021-10-08 12:10PM EDT | 2024-01-19 | 8.17 | 7.70 | 7.95 | 0.00 | - | 7 | 7 | 38.99% |
© 2021 Verizon Media. Todos los derechos reservados.
