Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.35+0.49 (+3.53%)
A partir del 2:31p.m. EDT. Mercado abierto.
Golpe:7.00
Llamadaspor30 de julio de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F210730C00007000 | 2021-07-29 10:57AM EDT | 2021-07-30 | 7.40 | 7.35 | 7.40 | +0.56 | +8.19% | 1 | 8 | 468.75% |
| F210806C00007000 | 2021-07-26 12:55PM EDT | 2021-08-06 | 6.95 | 7.35 | 7.40 | 0.00 | - | 1 | 2 | 221.88% |
| F210820C00007000 | 2021-07-29 10:46AM EDT | 2021-08-20 | 7.49 | 7.35 | 7.40 | +0.59 | +8.55% | 2 | 378 | 139.06% |
| F210827C00007000 | 2021-07-22 1:23PM EDT | 2021-08-27 | 6.95 | 7.35 | 7.45 | 0.00 | - | - | 2 | 135.94% |
| F210903C00007000 | 2021-07-27 12:12PM EDT | 2021-09-03 | 7.60 | 7.35 | 7.45 | +0.85 | +12.59% | 8 | 8 | 122.66% |
| F210917C00007000 | 2021-07-27 9:30AM EDT | 2021-09-17 | 7.05 | 7.40 | 7.45 | 0.00 | - | 1 | 309 | 112.50% |
| F211015C00007000 | 2021-07-28 11:43AM EDT | 2021-10-15 | 7.70 | 7.40 | 7.50 | +0.90 | +13.24% | 3 | 318 | 96.09% |
| F211217C00007000 | 2021-07-29 1:27PM EDT | 2021-12-17 | 7.55 | 7.45 | 7.55 | +0.25 | +3.42% | 4 | 109 | 78.13% |
| F220121C00007000 | 2021-07-29 1:36PM EDT | 2022-01-21 | 7.53 | 7.45 | 7.55 | +0.68 | +9.93% | 90 | 73,113 | 70.12% |
| F220318C00007000 | 2021-07-29 1:39PM EDT | 2022-03-18 | 7.55 | 7.50 | 7.60 | +0.20 | +2.72% | 1 | 1 | 65.43% |
| F230120C00007000 | 2021-07-29 2:11PM EDT | 2023-01-20 | 7.85 | 7.75 | 7.85 | +0.50 | +6.80% | 221 | 14,158 | 54.20% |
Ponepor30 de julio de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F210730P00007000 | 2021-07-19 10:50AM EDT | 2021-07-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 33 | 375.00% |
| F210806P00007000 | 2021-07-19 11:23AM EDT | 2021-08-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 24 | 193.75% |
| F210813P00007000 | 2021-07-19 10:48AM EDT | 2021-08-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 27 | 146.88% |
| F210820P00007000 | 2021-07-29 9:39AM EDT | 2021-08-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,129 | 112.50% |
| F210827P00007000 | 2021-07-27 9:30AM EDT | 2021-08-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 13 | 112.50% |
| F210903P00007000 | 2021-07-27 1:40PM EDT | 2021-09-03 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 6 | 106.25% |
| F210917P00007000 | 2021-07-28 12:21PM EDT | 2021-09-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 7 | 2,296 | 93.75% |
| F211015P00007000 | 2021-07-28 3:57PM EDT | 2021-10-15 | 0.05 | 0.04 | 0.05 | 0.00 | - | 381 | 924 | 82.42% |
| F211217P00007000 | 2021-07-29 10:47AM EDT | 2021-12-17 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 1 | 485 | 69.14% |
| F220121P00007000 | 2021-07-29 1:32PM EDT | 2022-01-21 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 183 | 130,472 | 63.28% |
| F230120P00007000 | 2021-07-29 10:58AM EDT | 2023-01-20 | 0.31 | 0.29 | 0.34 | -0.02 | -6.06% | 29 | 27,135 | 49.71% |
© 2021 Verizon Media. Todos los derechos reservados.
