Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.91+0.48 (+3.15%)
A partir del 2:53p.m. EDT. Mercado abierto.
Golpe:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F211022C00005000 | 2021-10-12 10:49AM EDT | 2021-10-22 | 10.54 | 10.85 | 10.95 | 0.00 | - | - | 0 | 643.75% |
| F211105C00005000 | 2021-10-06 1:36PM EDT | 2021-11-05 | 9.10 | 10.85 | 10.95 | 0.00 | - | 15 | 15 | 270.31% |
| F211119C00005000 | 2021-10-20 12:57PM EDT | 2021-11-19 | 11.00 | 10.85 | 10.95 | +0.60 | +5.77% | 38 | 65 | 200.00% |
| F211217C00005000 | 2021-10-08 9:40AM EDT | 2021-12-17 | 10.00 | 10.85 | 10.95 | 0.00 | - | 100 | 246 | 145.31% |
| F220121C00005000 | 2021-10-20 12:21PM EDT | 2022-01-21 | 11.00 | 10.90 | 10.95 | +0.54 | +5.16% | 6 | 16,784 | 101.56% |
| F220218C00005000 | 2021-10-20 1:02PM EDT | 2022-02-18 | 11.05 | 10.85 | 11.00 | +0.46 | +4.34% | 1 | 5 | 89.06% |
| F220318C00005000 | 2021-10-20 9:56AM EDT | 2022-03-18 | 10.75 | 10.90 | 11.00 | +0.16 | +1.51% | 28 | 331 | 91.02% |
| F220414C00005000 | 2021-10-13 10:18AM EDT | 2022-04-14 | 10.46 | 10.85 | 11.00 | 0.00 | - | - | 13 | 74.22% |
| F220617C00005000 | 2021-10-15 3:26PM EDT | 2022-06-17 | 10.75 | 10.90 | 11.00 | 0.00 | - | 1 | 154 | 71.88% |
| F220916C00005000 | 2021-10-15 12:29PM EDT | 2022-09-16 | 10.84 | 10.90 | 11.05 | 0.00 | - | 1 | 16 | 66.02% |
| F230120C00005000 | 2021-10-20 2:01PM EDT | 2023-01-20 | 11.15 | 10.95 | 11.15 | +0.55 | +5.19% | 28 | 4,806 | 64.65% |
| F240119C00005000 | 2021-10-20 11:27AM EDT | 2024-01-19 | 11.30 | 10.95 | 11.95 | +0.50 | +4.63% | 2 | 314 | 68.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F211119P00005000 | 2021-09-20 12:04PM EDT | 2021-11-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 102 | 171.88% |
| F211217P00005000 | 2021-09-20 10:02AM EDT | 2021-12-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 252 | 125.00% |
| F220121P00005000 | 2021-10-19 10:02AM EDT | 2022-01-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 41,403 | 98.44% |
| F220318P00005000 | 2021-10-14 10:33AM EDT | 2022-03-18 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 6,477 | 78.13% |
| F220617P00005000 | 2021-10-15 3:43PM EDT | 2022-06-17 | 0.05 | 0.03 | 0.04 | 0.00 | - | 15 | 304 | 69.14% |
| F220916P00005000 | 2021-10-18 9:34AM EDT | 2022-09-16 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 1,305 | 63.28% |
| F230120P00005000 | 2021-10-20 12:05PM EDT | 2023-01-20 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 1 | 58,125 | 62.89% |
| F240119P00005000 | 2021-10-20 11:33AM EDT | 2024-01-19 | 0.32 | 0.25 | 0.38 | +0.02 | +6.67% | 5 | 197 | 58.20% |
© 2021 Verizon Media. Todos los derechos reservados.
