Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.11+0.16 (+1.15%)
A partir del 10:32a.m. EDT. Mercado abierto.
Golpe:25.00
Llamadaspor6 de agosto de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F210806C00025000 | 2021-06-30 9:43AM EDT | 2021-08-06 | 0.06 | 0.00 | 0.02 | 0.00 | - | 100 | 49 | 196.88% |
| F210820C00025000 | 2021-07-29 3:41PM EDT | 2021-08-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 2,990 | 93.75% |
| F210827C00025000 | 2021-07-27 11:25AM EDT | 2021-08-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 15 | 92.19% |
| F210917C00025000 | 2021-07-29 12:44PM EDT | 2021-09-17 | 0.04 | 0.01 | 0.00 | 0.00 | - | 11 | 2,290 | 59.38% |
| F211015C00025000 | 2021-07-30 2:59PM EDT | 2021-10-15 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 2,819 | 60.55% |
| F211119C00025000 | 2021-08-02 9:40AM EDT | 2021-11-19 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 129 | 14 | 53.71% |
| F211217C00025000 | 2021-07-29 11:05AM EDT | 2021-12-17 | 0.07 | 0.06 | 0.11 | -0.03 | -30.00% | 5 | 2,654 | 51.76% |
| F220121C00025000 | 2021-08-02 10:11AM EDT | 2022-01-21 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 166 | 17,862 | 48.44% |
| F220318C00025000 | 2021-08-02 9:30AM EDT | 2022-03-18 | 0.16 | 0.17 | 0.19 | 0.00 | - | 6 | 13,947 | 47.17% |
| F220617C00025000 | 2021-08-02 9:49AM EDT | 2022-06-17 | 0.32 | 0.27 | 0.32 | +0.04 | +14.29% | 20 | 505 | 45.22% |
| F220916C00025000 | 2021-07-30 2:16PM EDT | 2022-09-16 | 0.38 | 0.37 | 0.41 | 0.00 | - | 8 | 68 | 42.63% |
| F230120C00025000 | 2021-08-02 10:07AM EDT | 2023-01-20 | 0.65 | 0.61 | 0.68 | +0.07 | +12.07% | 28 | 68,171 | 43.36% |
Ponepor6 de agosto de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F210806P00025000 | 2021-07-29 11:16AM EDT | 2021-08-06 | 10.65 | 10.80 | 10.85 | 0.00 | - | 1 | 0 | 0.00% |
| F210820P00025000 | 2021-07-07 11:29AM EDT | 2021-08-20 | 10.75 | 10.75 | 10.90 | 0.00 | - | 3 | 10 | 106.25% |
| F210827P00025000 | 2021-07-28 2:08PM EDT | 2021-08-27 | 11.20 | 10.75 | 10.90 | 0.00 | - | 3 | 3 | 90.63% |
| F210917P00025000 | 2021-07-19 12:00AM EDT | 2021-09-17 | 11.16 | 10.75 | 10.90 | 0.00 | - | - | 0 | 67.97% |
| F211015P00025000 | 2021-07-20 12:56PM EDT | 2021-10-15 | 11.25 | 10.75 | 11.15 | 0.00 | - | 1 | 1 | 66.80% |
| F211217P00025000 | 2021-06-28 3:38PM EDT | 2021-12-17 | 10.18 | 11.00 | 11.55 | 0.00 | - | 5 | 35 | 72.56% |
| F220121P00025000 | 2021-07-23 11:52AM EDT | 2022-01-21 | 11.30 | 10.75 | 10.95 | 0.00 | - | 10 | 79 | 44.14% |
| F220318P00025000 | 2021-07-02 11:26AM EDT | 2022-03-18 | 10.20 | 11.05 | 11.30 | 0.00 | - | 1 | 58 | 52.15% |
| F230120P00025000 | 2021-07-29 12:23PM EDT | 2023-01-20 | 12.15 | 10.90 | 12.15 | +1.05 | +9.46% | 5 | 1,098 | 54.18% |
© 2021 Verizon Media. Todos los derechos reservados.
