U.S. markets open in 9 hours 21 minutes
F S&P 500
4,125.00+18.00(+0.44%)F Dow Jones
34,056.00+118.00(+0.35%)F Nasdaq
13,179.25+79.00(+0.60%)
Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.55+0.22 (+1.94%)
Al cierre: 4:04p.m. EDT
Golpe:7.00
Llamadaspor14 de mayo de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F210514C00007000 | 2021-05-13 10:33AM EDT | 2021-05-14 | 4.55 | 4.50 | 4.60 | -0.10 | -2.15% | 2 | 134 | 50.00% |
| F210521C00007000 | 2021-05-07 11:15AM EDT | 2021-05-21 | 4.74 | 4.35 | 4.60 | 0.00 | - | 20 | 177 | 200.00% |
| F210618C00007000 | 2021-05-13 3:43PM EDT | 2021-06-18 | 4.60 | 4.55 | 4.65 | +0.25 | +5.75% | 32 | 7,083 | 94.53% |
| F210917C00007000 | 2021-05-12 3:29PM EDT | 2021-09-17 | 4.44 | 4.60 | 4.80 | 0.00 | - | 7 | 353 | 64.65% |
| F211015C00007000 | 2021-05-07 3:32PM EDT | 2021-10-15 | 4.90 | 4.60 | 4.95 | 0.00 | - | 20 | 20 | 65.63% |
| F211217C00007000 | 2021-05-13 3:57PM EDT | 2021-12-17 | 4.74 | 4.70 | 4.80 | -0.01 | -0.21% | 2 | 21 | 53.42% |
| F220121C00007000 | 2021-05-13 3:43PM EDT | 2022-01-21 | 4.75 | 4.70 | 4.80 | +0.20 | +4.40% | 52 | 76,868 | 52.93% |
| F230120C00007000 | 2021-05-13 3:40PM EDT | 2023-01-20 | 5.10 | 5.10 | 5.25 | +0.10 | +2.00% | 141 | 14,595 | 49.41% |
Ponepor14 de mayo de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F210521P00007000 | 2021-05-06 1:21PM EDT | 2021-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,267 | 137.50% |
| F210528P00007000 | 2021-04-12 2:53PM EDT | 2021-05-28 | 0.01 | 0.00 | 0.33 | 0.00 | - | - | 0 | 192.97% |
| F210618P00007000 | 2021-05-13 12:28PM EDT | 2021-06-18 | 0.03 | 0.02 | 0.03 | 0.00 | - | 85 | 22,440 | 82.81% |
| F210917P00007000 | 2021-05-13 11:32AM EDT | 2021-09-17 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 1 | 933 | 57.81% |
| F211015P00007000 | 2021-05-12 3:13PM EDT | 2021-10-15 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 4 | 50 | 54.69% |
| F211217P00007000 | 2021-05-12 11:24AM EDT | 2021-12-17 | 0.12 | 0.10 | 0.18 | 0.00 | - | 4 | 214 | 51.86% |
| F220121P00007000 | 2021-05-13 10:17AM EDT | 2022-01-21 | 0.16 | 0.16 | 0.17 | -0.02 | -11.11% | 159 | 128,698 | 47.46% |
| F230120P00007000 | 2021-05-13 1:18PM EDT | 2023-01-20 | 0.48 | 0.46 | 0.65 | -0.06 | -11.11% | 3,503 | 16,791 | 47.95% |
© 2021 Verizon Media. Todos los derechos reservados.
