F - Ford Motor Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Golpe:8.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F200529C00008000 | 2020-05-22 2:38PM EDT | 2020-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 323 | 137.50% |
| F200605C00008000 | 2020-05-22 1:08PM EDT | 2020-06-05 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 301 | 213 | 103.13% |
| F200612C00008000 | 2020-05-22 1:24PM EDT | 2020-06-12 | 0.02 | 0.01 | 0.03 | 0.00 | - | 14 | 270 | 85.94% |
| F200619C00008000 | 2020-05-22 2:30PM EDT | 2020-06-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 88 | 59,064 | 70.31% |
| F200626C00008000 | 2020-05-22 1:40PM EDT | 2020-06-26 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 13 | 23 | 67.97% |
| F200702C00008000 | 2020-05-22 11:19AM EDT | 2020-07-02 | 0.03 | 0.01 | 0.03 | +0.03 | - | 1 | 7 | 60.16% |
| F200717C00008000 | 2020-05-22 3:55PM EDT | 2020-07-17 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 632 | 1,961 | 60.16% |
| F200821C00008000 | 2020-05-22 3:05PM EDT | 2020-08-21 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 22 | 2,360 | 55.66% |
| F200918C00008000 | 2020-05-22 3:24PM EDT | 2020-09-18 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 136 | 14,770 | 50.78% |
| F201218C00008000 | 2020-05-22 2:56PM EDT | 2020-12-18 | 0.24 | 0.23 | 0.27 | -0.01 | -4.00% | 104 | 2,445 | 50.59% |
| F210115C00008000 | 2020-05-22 3:59PM EDT | 2021-01-15 | 0.29 | 0.27 | 0.30 | 0.00 | - | 376 | 9,743 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F200529P00008000 | 2020-05-22 12:08PM EDT | 2020-05-29 | 2.44 | 2.33 | 2.42 | +0.02 | +0.83% | 2 | 133 | 175.00% |
| F200605P00008000 | 2020-05-20 12:46PM EDT | 2020-06-05 | 2.58 | 2.35 | 2.59 | +2.58 | - | - | 4 | 164.84% |
| F200619P00008000 | 2020-05-22 1:38PM EDT | 2020-06-19 | 2.39 | 2.34 | 2.40 | +0.02 | +0.84% | 245 | 61,620 | 73.44% |
| F200717P00008000 | 2020-05-22 2:24PM EDT | 2020-07-17 | 2.39 | 2.37 | 2.49 | -0.02 | -0.83% | 18 | 42 | 69.14% |
| F200821P00008000 | 2020-05-21 1:17PM EDT | 2020-08-21 | 2.45 | 2.41 | 2.48 | +2.45 | - | - | 2 | 56.64% |
| F200918P00008000 | 2020-05-22 10:14AM EDT | 2020-09-18 | 2.57 | 2.42 | 2.49 | +0.13 | +5.33% | 20 | 20,014 | 50.78% |
| F201218P00008000 | 2020-05-22 3:21PM EDT | 2020-12-18 | 2.56 | 2.54 | 2.67 | -0.21 | -7.58% | 5 | 129 | 50.98% |
| F210115P00008000 | 2020-05-22 11:36AM EDT | 2021-01-15 | 2.69 | 2.60 | 2.71 | +0.08 | +3.07% | 16 | 301 | 51.37% |
© 2020 Verizon Media. Todos los derechos reservados.