U.S. markets open in 1 hour 35 minutes
F S&P 500
3,365.50-4.50(-0.13%)F Dow Jones
27,837.00-29.00(-0.10%)F Nasdaq
11,135.75+9.75(+0.09%)
Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
7.11-0.12 (-1.66%)
Al cierre: 4:04p.m. EDT
7.08 -0.03 (-0.42 %)
Antes de la apertura: 7:49AM EDT
Golpe:7.00
Llamadaspor14 de agosto de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F200814C00007000 | 2020-08-12 3:59PM EDT | 2020-08-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,118 | 17,199 | 0.00% |
| F200821C00007000 | 2020-08-12 3:59PM EDT | 2020-08-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4,915 | 33,261 | 0.00% |
| F200828C00007000 | 2020-08-12 3:59PM EDT | 2020-08-28 | 0.29 | 0.00 | 0.00 | 0.00 | - | 913 | 4,122 | 0.00% |
| F200904C00007000 | 2020-08-12 3:45PM EDT | 2020-09-04 | 0.36 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 0.00% |
| F200911C00007000 | 2020-08-12 3:46PM EDT | 2020-09-11 | 0.40 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| F200918C00007000 | 2020-08-12 3:57PM EDT | 2020-09-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,660 | 122,287 | 0.00% |
| F200925C00007000 | 2020-08-12 3:25PM EDT | 2020-09-25 | 0.50 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| F201016C00007000 | 2020-08-12 3:46PM EDT | 2020-10-16 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2,027 | 0 | 0.00% |
| F201218C00007000 | 2020-08-12 3:46PM EDT | 2020-12-18 | 0.83 | 0.00 | 0.00 | 0.00 | - | 320 | 10,992 | 0.00% |
| F210115C00007000 | 2020-08-12 3:56PM EDT | 2021-01-15 | 0.91 | 0.00 | 0.00 | 0.00 | - | 647 | 132,831 | 0.00% |
| F210319C00007000 | 2020-08-12 3:41PM EDT | 2021-03-19 | 1.09 | 0.00 | 0.00 | 0.00 | - | 637 | 5,335 | 0.00% |
| F210618C00007000 | 2020-08-12 3:27PM EDT | 2021-06-18 | 1.28 | 0.00 | 0.00 | 0.00 | - | 196 | 3,995 | 0.00% |
| F220121C00007000 | 2020-08-12 3:46PM EDT | 2022-01-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
Ponepor14 de agosto de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F200814P00007000 | 2020-08-12 3:59PM EDT | 2020-08-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,651 | 0 | 6.25% |
| F200821P00007000 | 2020-08-12 3:59PM EDT | 2020-08-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,536 | 33,050 | 3.13% |
| F200828P00007000 | 2020-08-12 3:42PM EDT | 2020-08-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,392 | 1,871 | 3.13% |
| F200904P00007000 | 2020-08-12 3:53PM EDT | 2020-09-04 | 0.24 | 0.00 | 0.00 | 0.00 | - | 71 | 226 | 3.13% |
| F200911P00007000 | 2020-08-12 3:43PM EDT | 2020-09-11 | 0.28 | 0.00 | 0.00 | 0.00 | - | 38 | 15,989 | 1.56% |
| F200918P00007000 | 2020-08-12 3:50PM EDT | 2020-09-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,606 | 105,358 | 1.56% |
| F200925P00007000 | 2020-08-12 1:37PM EDT | 2020-09-25 | 0.37 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| F201016P00007000 | 2020-08-12 3:21PM EDT | 2020-10-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 288 | 2,259 | 1.56% |
| F201218P00007000 | 2020-08-12 11:44AM EDT | 2020-12-18 | 0.72 | 0.00 | 0.00 | 0.00 | - | 49 | 2,732 | 0.78% |
| F210115P00007000 | 2020-08-12 3:51PM EDT | 2021-01-15 | 0.79 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| F210319P00007000 | 2020-08-11 3:39PM EDT | 2021-03-19 | 0.91 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.78% |
| F210618P00007000 | 2020-08-12 12:04PM EDT | 2021-06-18 | 1.13 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| F220121P00007000 | 2020-08-12 3:26PM EDT | 2022-01-21 | 1.47 | 0.00 | 0.00 | 0.00 | - | 292 | 56,766 | 0.39% |
© 2020 Verizon Media. Todos los derechos reservados.
