Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.45+0.59 (+4.22%)
A partir del 3:00p.m. EDT. Mercado abierto.
Golpe:8.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F210730C00008000 | 2021-07-29 10:57AM EDT | 2021-07-30 | 6.40 | 6.30 | 6.40 | +0.67 | +11.69% | 1 | 24 | 0.00% |
| F210820C00008000 | 2021-07-28 3:25PM EDT | 2021-08-20 | 5.90 | 6.35 | 6.40 | 0.00 | - | 5 | 49 | 0.00% |
| F210827C00008000 | 2021-07-29 11:31AM EDT | 2021-08-27 | 6.40 | 6.30 | 6.45 | +0.35 | +5.79% | 3 | 1 | 81.25% |
| F210917C00008000 | 2021-07-27 3:02PM EDT | 2021-09-17 | 6.40 | 6.35 | 6.45 | +0.54 | +9.22% | 8 | 2,020 | 62.50% |
| F211015C00008000 | 2021-07-07 10:27AM EDT | 2021-10-15 | 6.20 | 6.40 | 6.45 | 0.00 | - | 10 | 54 | 50.00% |
| F211119C00008000 | 2021-07-27 9:52AM EDT | 2021-11-19 | 6.00 | 6.40 | 6.50 | 0.00 | - | 9 | 5 | 59.77% |
| F211217C00008000 | 2021-07-19 1:50PM EDT | 2021-12-17 | 6.80 | 6.45 | 6.50 | +1.45 | +27.10% | 2 | 174 | 53.52% |
| F220121C00008000 | 2021-07-29 10:04AM EDT | 2022-01-21 | 6.53 | 6.45 | 6.55 | +0.43 | +7.05% | 32 | 657 | 54.69% |
| F220318C00008000 | 2021-07-29 2:11PM EDT | 2022-03-18 | 6.64 | 6.50 | 6.60 | +0.59 | +9.75% | 9 | 1,594 | 52.15% |
| F220617C00008000 | 2021-07-29 12:15PM EDT | 2022-06-17 | 6.70 | 6.55 | 6.70 | +0.80 | +13.56% | 10 | 403 | 50.29% |
| F220916C00008000 | 2021-07-29 10:52AM EDT | 2022-09-16 | 6.75 | 6.65 | 6.80 | +0.55 | +8.87% | 29 | 50 | 49.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F210730P00008000 | 2021-07-19 2:05PM EDT | 2021-07-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 373 | 411 | 325.00% |
| F210806P00008000 | 2021-07-19 3:57PM EDT | 2021-08-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 32 | 162.50% |
| F210813P00008000 | 2021-07-19 9:45AM EDT | 2021-08-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| F210820P00008000 | 2021-07-27 12:20PM EDT | 2021-08-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 3,118 | 93.75% |
| F210827P00008000 | 2021-07-22 1:41PM EDT | 2021-08-27 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 40 | 8 | 81.25% |
| F210917P00008000 | 2021-07-29 2:32PM EDT | 2021-09-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 16 | 46,424 | 82.81% |
| F211015P00008000 | 2021-07-29 1:38PM EDT | 2021-10-15 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 100 | 735 | 71.88% |
| F211119P00008000 | 2021-07-22 3:21PM EDT | 2021-11-19 | 0.10 | 0.09 | 0.09 | 0.00 | - | - | 5 | 66.02% |
| F211217P00008000 | 2021-07-28 10:20AM EDT | 2021-12-17 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 1 | 3,958 | 60.94% |
| F220121P00008000 | 2021-07-27 1:05PM EDT | 2022-01-21 | 0.15 | 0.12 | 0.13 | 0.00 | - | 1 | 1,824 | 56.84% |
| F220318P00008000 | 2021-07-29 12:18PM EDT | 2022-03-18 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 35 | 4,234 | 53.32% |
| F220617P00008000 | 2021-07-26 2:46PM EDT | 2022-06-17 | 0.23 | 0.18 | 0.96 | 0.00 | - | 30 | 7,633 | 65.04% |
| F220916P00008000 | 2021-07-27 3:56PM EDT | 2022-09-16 | 0.36 | 0.26 | 0.31 | 0.00 | - | 8 | 12 | 47.07% |
© 2021 Verizon Media. Todos los derechos reservados.
