U.S. markets open in 9 hours 2 minutes
F S&P 500
4,127.00+20.00(+0.49%)F Dow Jones
34,069.00+131.00(+0.39%)F Nasdaq
13,192.25+92.00(+0.70%)
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:8.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F210514C00008000 | 2021-05-13 10:00AM EDT | 2021-05-14 | 3.66 | 3.50 | 3.60 | +0.26 | +7.65% | 51 | 10 | 50.00% |
| F210521C00008000 | 2021-05-10 2:48PM EDT | 2021-05-21 | 3.68 | 3.45 | 3.60 | -0.10 | -2.65% | 1 | 149 | 154.69% |
| F210528C00008000 | 2021-05-05 1:26PM EDT | 2021-05-28 | 3.55 | 3.50 | 3.80 | 0.00 | - | 6 | 9 | 132.03% |
| F210604C00008000 | 2021-05-10 12:53PM EDT | 2021-06-04 | 3.90 | 3.50 | 3.65 | 0.00 | - | - | 4 | 81.25% |
| F210611C00008000 | 2021-05-05 9:47AM EDT | 2021-06-11 | 3.55 | 3.50 | 3.65 | 0.00 | - | 1 | 5 | 71.09% |
| F210618C00008000 | 2021-05-10 3:15PM EDT | 2021-06-18 | 3.59 | 3.55 | 3.65 | -0.06 | -1.64% | 8 | 6,069 | 72.66% |
| F210625C00008000 | 2021-05-10 10:31AM EDT | 2021-06-25 | 3.88 | 3.55 | 3.80 | 0.00 | - | - | 1 | 82.81% |
| F210917C00008000 | 2021-05-12 3:29PM EDT | 2021-09-17 | 3.75 | 3.70 | 3.80 | +0.23 | +6.53% | 5 | 2,327 | 55.08% |
| F211015C00008000 | 2021-05-12 11:55AM EDT | 2021-10-15 | 3.85 | 3.70 | 4.05 | +0.15 | +4.05% | 14 | 36 | 58.59% |
| F211217C00008000 | 2021-05-13 1:33PM EDT | 2021-12-17 | 3.70 | 3.80 | 3.90 | -0.32 | -7.96% | 37 | 167 | 50.78% |
| F220121C00008000 | 2021-05-12 3:20PM EDT | 2022-01-21 | 3.90 | 3.85 | 3.95 | +0.20 | +5.41% | 4 | 646 | 49.51% |
| F220318C00008000 | 2021-05-13 11:08AM EDT | 2022-03-18 | 4.00 | 3.95 | 4.05 | +0.20 | +5.26% | 17 | 1,293 | 48.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F210514P00008000 | 2021-05-10 10:08AM EDT | 2021-05-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 287 | 300.00% |
| F210521P00008000 | 2021-05-13 12:33PM EDT | 2021-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 231 | 1,632 | 106.25% |
| F210528P00008000 | 2021-05-11 1:20PM EDT | 2021-05-28 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 3 | 144.53% |
| F210618P00008000 | 2021-05-13 1:49PM EDT | 2021-06-18 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 16 | 44,189 | 65.63% |
| F210917P00008000 | 2021-05-13 3:41PM EDT | 2021-09-17 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 63 | 46,303 | 51.95% |
| F211015P00008000 | 2021-05-12 3:13PM EDT | 2021-10-15 | 0.19 | 0.18 | 0.20 | -0.02 | -9.52% | 5 | 252 | 49.81% |
| F211217P00008000 | 2021-05-13 3:47PM EDT | 2021-12-17 | 0.24 | 0.23 | 0.26 | 0.00 | - | 332 | 3,340 | 45.70% |
| F220121P00008000 | 2021-05-13 2:00PM EDT | 2022-01-21 | 0.28 | 0.27 | 0.30 | -0.03 | -9.68% | 13 | 679 | 44.63% |
| F220318P00008000 | 2021-05-12 3:23PM EDT | 2022-03-18 | 0.40 | 0.35 | 0.40 | 0.00 | - | 903 | 4,549 | 44.82% |
© 2021 Verizon Media. Todos los derechos reservados.
