F - Ford Motor Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Golpe:7.00
Llamadaspor29 de mayo de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F200529C00007000 | 2020-05-22 2:55PM EDT | 2020-05-29 | 0.02 | 0.01 | 0.02 | 0.00 | - | 210 | 1,165 | 109.38% |
| F200605C00007000 | 2020-05-22 3:57PM EDT | 2020-06-05 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 238 | 1,947 | 78.13% |
| F200612C00007000 | 2020-05-22 3:58PM EDT | 2020-06-12 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 51 | 793 | 64.06% |
| F200619C00007000 | 2020-05-22 3:49PM EDT | 2020-06-19 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 988 | 27,541 | 57.03% |
| F200626C00007000 | 2020-05-22 1:49PM EDT | 2020-06-26 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 60 | 422 | 53.91% |
| F200702C00007000 | 2020-05-22 3:26PM EDT | 2020-07-02 | 0.07 | 0.06 | 0.07 | +0.07 | - | 150 | 93 | 55.08% |
| F200717C00007000 | 2020-05-22 3:52PM EDT | 2020-07-17 | 0.12 | 0.10 | 0.12 | 0.00 | - | 722 | 2,175 | 55.47% |
| F200821C00007000 | 2020-05-22 3:48PM EDT | 2020-08-21 | 0.21 | 0.20 | 0.22 | -0.01 | -4.55% | 244 | 3,711 | 55.27% |
| F200918C00007000 | 2020-05-22 3:59PM EDT | 2020-09-18 | 0.25 | 0.25 | 0.26 | -0.02 | -7.41% | 3,039 | 86,718 | 52.34% |
| F201218C00007000 | 2020-05-22 2:03PM EDT | 2020-12-18 | 0.47 | 0.45 | 0.47 | -0.01 | -2.08% | 98 | 3,461 | 52.64% |
| F210115C00007000 | 2020-05-22 3:59PM EDT | 2021-01-15 | 0.51 | 0.51 | 0.52 | -0.01 | -1.92% | 789 | 152,499 | 52.64% |
| F220121C00007000 | 2020-05-22 3:45PM EDT | 2022-01-21 | 1.08 | 1.06 | 1.08 | +0.01 | +0.93% | 397 | 68,212 | 52.10% |
Ponepor29 de mayo de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F200529P00007000 | 2020-05-22 2:09PM EDT | 2020-05-29 | 1.36 | 1.34 | 1.38 | -0.02 | -1.45% | 7 | 54 | 100.00% |
| F200605P00007000 | 2020-05-22 3:29PM EDT | 2020-06-05 | 1.38 | 1.35 | 1.56 | -0.02 | -1.43% | 14 | 34 | 115.63% |
| F200619P00007000 | 2020-05-22 2:38PM EDT | 2020-06-19 | 1.37 | 1.34 | 1.42 | -0.04 | -2.84% | 68 | 34,053 | 55.47% |
| F200626P00007000 | 2020-05-22 3:38PM EDT | 2020-06-26 | 1.43 | 1.36 | 1.46 | +0.04 | +2.88% | 10 | 12 | 58.59% |
| F200702P00007000 | 2020-05-22 2:36PM EDT | 2020-07-02 | 1.40 | 1.34 | 1.52 | +1.40 | - | 1 | 6 | 58.59% |
| F200717P00007000 | 2020-05-22 10:18AM EDT | 2020-07-17 | 1.55 | 1.44 | 1.49 | +0.08 | +5.44% | 31 | 111 | 56.25% |
| F200821P00007000 | 2020-05-22 11:07AM EDT | 2020-08-21 | 1.63 | 1.53 | 1.58 | +0.01 | +0.62% | 2 | 51 | 54.69% |
| F200918P00007000 | 2020-05-22 2:06PM EDT | 2020-09-18 | 1.60 | 1.57 | 1.63 | +0.02 | +1.27% | 16 | 8,997 | 51.95% |
| F201218P00007000 | 2020-05-21 9:39AM EDT | 2020-12-18 | 1.85 | 1.79 | 1.88 | 0.00 | - | 1 | 382 | 54.20% |
| F210115P00007000 | 2020-05-22 2:03PM EDT | 2021-01-15 | 1.85 | 1.84 | 1.92 | -0.04 | -2.12% | 44 | 129,683 | 53.52% |
| F220121P00007000 | 2020-05-22 12:53PM EDT | 2022-01-21 | 2.40 | 2.32 | 2.46 | +0.05 | +2.13% | 1 | 56,451 | 51.12% |
© 2020 Verizon Media. Todos los derechos reservados.