F - Ford Motor Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Golpe:3.00
Llamadaspor10 de julio de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F200710C00003000 | 2020-07-02 3:45PM EDT | 2020-07-10 | 3.05 | 3.00 | 3.10 | -0.10 | -3.17% | 1 | 93 | 50.00% |
| F200717C00003000 | 2020-06-30 2:39PM EDT | 2020-07-17 | 3.02 | 3.00 | 3.10 | 0.00 | - | 1 | 68 | 50.00% |
| F200731C00003000 | 2020-06-24 11:32AM EDT | 2020-07-31 | 2.98 | 3.05 | 3.20 | 0.00 | - | 1 | 8 | 179.69% |
| F200807C00003000 | 2020-07-02 3:50PM EDT | 2020-08-07 | 3.05 | 3.00 | 3.15 | +0.06 | +2.01% | 1 | 2 | 128.13% |
| F200821C00003000 | 2020-07-02 10:19AM EDT | 2020-08-21 | 3.15 | 3.05 | 3.20 | +0.15 | +5.00% | 12 | 151 | 135.94% |
| F200918C00003000 | 2020-06-30 2:32PM EDT | 2020-09-18 | 3.10 | 3.05 | 3.20 | 0.00 | - | 2 | 270 | 108.59% |
| F201218C00003000 | 2020-07-02 10:27AM EDT | 2020-12-18 | 3.25 | 3.10 | 3.35 | +0.25 | +8.33% | 2 | 104 | 92.97% |
| F210115C00003000 | 2020-07-01 10:46AM EDT | 2021-01-15 | 3.10 | 3.05 | 3.45 | 0.00 | - | 3 | 972 | 89.84% |
| F210319C00003000 | 2020-06-26 10:50AM EDT | 2021-03-19 | 3.30 | 3.15 | 3.40 | +0.10 | +3.12% | 1 | 60 | 81.45% |
| F210618C00003000 | 2020-06-29 3:03PM EDT | 2021-06-18 | 3.34 | 3.20 | 3.45 | 0.00 | - | 2 | 68 | 75.20% |
| F220121C00003000 | 2020-07-01 9:53AM EDT | 2022-01-21 | 3.55 | 3.35 | 3.60 | 0.00 | - | 1 | 4,326 | 70.31% |
Ponepor10 de julio de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F200710P00003000 | 2020-06-26 2:58PM EDT | 2020-07-10 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 4 | 1,025.00% |
| F200717P00003000 | 2020-06-30 12:21PM EDT | 2020-07-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 50.00% |
| F200731P00003000 | 2020-06-25 3:11PM EDT | 2020-07-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 12 | 131.25% |
| F200821P00003000 | 2020-07-02 10:46AM EDT | 2020-08-21 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 34 | 363 | 50.00% |
| F200918P00003000 | 2020-07-02 12:15PM EDT | 2020-09-18 | 0.04 | 0.00 | 0.08 | -0.03 | -42.86% | 30 | 7,354 | 93.75% |
| F201218P00003000 | 2020-07-02 2:03PM EDT | 2020-12-18 | 0.12 | 0.11 | 0.15 | 0.00 | - | 23 | 1,069 | 85.16% |
| F210115P00003000 | 2020-06-29 3:27PM EDT | 2021-01-15 | 0.20 | 0.12 | 0.18 | 0.00 | - | 25 | 9,758 | 82.03% |
| F210319P00003000 | 2020-07-01 1:07PM EDT | 2021-03-19 | 0.20 | 0.17 | 0.20 | 0.00 | - | 299 | 549 | 76.37% |
| F210618P00003000 | 2020-06-30 1:00PM EDT | 2021-06-18 | 0.27 | 0.19 | 0.28 | 0.00 | - | 51 | 74 | 71.09% |
| F220121P00003000 | 2020-06-29 12:25PM EDT | 2022-01-21 | 0.43 | 0.35 | 0.41 | 0.00 | - | 6 | 24,950 | 67.19% |
© 2020 Verizon Media. Todos los derechos reservados.