F - Ford Motor Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Golpe:5.00
Llamadaspor5 de junio de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F200605C00005000 | 2020-06-03 3:49PM EDT | 2020-06-05 | 1.23 | 1.14 | 1.21 | +0.34 | +38.20% | 469 | 2,527 | 153.13% |
| F200612C00005000 | 2020-06-03 3:41PM EDT | 2020-06-12 | 1.25 | 1.21 | 1.24 | +0.33 | +35.87% | 109 | 2,560 | 95.31% |
| F200619C00005000 | 2020-06-03 3:57PM EDT | 2020-06-19 | 1.21 | 1.16 | 1.21 | +0.27 | +28.72% | 499 | 11,302 | 64.06% |
| F200626C00005000 | 2020-06-03 3:41PM EDT | 2020-06-26 | 1.30 | 1.19 | 1.35 | +0.36 | +38.30% | 33 | 434 | 77.34% |
| F200702C00005000 | 2020-06-03 3:58PM EDT | 2020-07-02 | 1.29 | 1.21 | 1.31 | +0.28 | +27.72% | 45 | 62 | 66.41% |
| F200710C00005000 | 2020-06-03 2:18PM EDT | 2020-07-10 | 1.26 | 1.24 | 1.33 | +0.23 | +22.33% | 25 | 89 | 65.23% |
| F200717C00005000 | 2020-06-03 3:57PM EDT | 2020-07-17 | 1.32 | 1.27 | 1.34 | +0.23 | +21.10% | 518 | 1,579 | 64.06% |
| F200821C00005000 | 2020-06-03 3:29PM EDT | 2020-08-21 | 1.48 | 1.40 | 1.50 | +0.27 | +22.31% | 151 | 1,945 | 67.58% |
| F200918C00005000 | 2020-06-03 3:55PM EDT | 2020-09-18 | 1.51 | 1.50 | 1.53 | +0.23 | +17.97% | 162 | 105,623 | 64.84% |
| F201218C00005000 | 2020-06-03 3:46PM EDT | 2020-12-18 | 1.72 | 1.68 | 1.81 | +0.25 | +17.01% | 92 | 814 | 64.16% |
| F210115C00005000 | 2020-06-03 3:52PM EDT | 2021-01-15 | 1.75 | 1.72 | 1.77 | +0.20 | +12.90% | 344 | 18,500 | 60.06% |
| F220121C00005000 | 2020-06-03 3:59PM EDT | 2022-01-21 | 2.25 | 2.21 | 2.25 | +0.26 | +13.07% | 303 | 25,968 | 56.10% |
Ponepor5 de junio de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F200605P00005000 | 2020-06-03 1:59PM EDT | 2020-06-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 218 | 8,472 | 118.75% |
| F200612P00005000 | 2020-06-03 3:59PM EDT | 2020-06-12 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,296 | 2,429 | 78.13% |
| F200619P00005000 | 2020-06-03 3:57PM EDT | 2020-06-19 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 7,880 | 103,374 | 59.38% |
| F200626P00005000 | 2020-06-03 3:58PM EDT | 2020-06-26 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 189 | 599 | 69.53% |
| F200702P00005000 | 2020-06-03 2:36PM EDT | 2020-07-02 | 0.09 | 0.06 | 0.10 | -0.02 | -18.18% | 103 | 547 | 69.53% |
| F200710P00005000 | 2020-06-03 2:33PM EDT | 2020-07-10 | 0.08 | 0.07 | 0.15 | -0.08 | -50.00% | 26 | 1,683 | 68.75% |
| F200717P00005000 | 2020-06-03 3:52PM EDT | 2020-07-17 | 0.12 | 0.12 | 0.15 | -0.07 | -36.84% | 7,906 | 42,767 | 67.97% |
| F200821P00005000 | 2020-06-03 3:56PM EDT | 2020-08-21 | 0.25 | 0.23 | 0.27 | -0.09 | -26.47% | 567 | 24,497 | 66.41% |
| F200918P00005000 | 2020-06-03 3:41PM EDT | 2020-09-18 | 0.30 | 0.30 | 0.34 | -0.13 | -30.23% | 35 | 114,817 | 64.26% |
| F201218P00005000 | 2020-06-03 3:53PM EDT | 2020-12-18 | 0.48 | 0.49 | 0.50 | -0.13 | -21.31% | 196 | 1,691 | 59.96% |
| F210115P00005000 | 2020-06-03 3:41PM EDT | 2021-01-15 | 0.53 | 0.54 | 0.56 | -0.13 | -19.70% | 606 | 37,285 | 59.77% |
| F220121P00005000 | 2020-06-03 3:56PM EDT | 2022-01-21 | 1.01 | 0.98 | 1.02 | -0.07 | -6.48% | 92 | 49,010 | 54.59% |
© 2020 Verizon Media. Todos los derechos reservados.