Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.28-0.27 (-1.63%)
Al cierre: 4:02p.m. EDT
16.23 -0.05 (-0.31%)
Fuera de horario: 07:59PM EDT
Fuera de horario: 07:59PM EDT
Golpe:8.00
Llamadaspor29 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F211029C00008000 | 2021-10-22 11:41AM EDT | 2021-10-29 | 8.29 | 8.20 | 8.35 | +0.84 | +11.28% | 1 | 17 | 290.63% |
| F211112C00008000 | 2021-10-01 3:19PM EDT | 2021-11-12 | 6.27 | 8.20 | 8.35 | 0.00 | - | 4 | 4 | 167.19% |
| F211119C00008000 | 2021-10-22 3:51PM EDT | 2021-11-19 | 8.31 | 8.25 | 8.30 | +0.81 | +10.80% | 4 | 1,193 | 118.75% |
| F211217C00008000 | 2021-10-22 1:43PM EDT | 2021-12-17 | 8.35 | 8.25 | 8.35 | -0.15 | -1.76% | 4 | 284 | 83.59% |
| F220121C00008000 | 2021-10-22 12:35PM EDT | 2022-01-21 | 8.45 | 8.25 | 8.35 | -0.04 | -0.47% | 2 | 847 | 65.63% |
| F220318C00008000 | 2021-10-22 3:49PM EDT | 2022-03-18 | 8.35 | 8.30 | 8.40 | -0.25 | -2.91% | 155 | 1,292 | 63.28% |
| F220414C00008000 | 2021-10-22 3:51PM EDT | 2022-04-14 | 8.36 | 8.20 | 8.55 | +0.79 | +10.44% | 3 | 1 | 61.72% |
| F220617C00008000 | 2021-10-22 3:31PM EDT | 2022-06-17 | 8.45 | 8.35 | 8.45 | -0.15 | -1.74% | 12 | 927 | 55.47% |
| F220916C00008000 | 2021-10-22 10:03AM EDT | 2022-09-16 | 8.60 | 8.40 | 8.55 | -0.09 | -1.04% | 2 | 1,186 | 52.54% |
| F240119C00008000 | 2021-10-22 10:11AM EDT | 2024-01-19 | 9.15 | 8.70 | 9.25 | -0.05 | -0.54% | 2 | 931 | 55.18% |
Ponepor29 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F211029P00008000 | 2021-10-04 3:10PM EDT | 2021-10-29 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 17 | 228.13% |
| F211112P00008000 | 2021-10-08 1:57PM EDT | 2021-11-12 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 131.25% |
| F211119P00008000 | 2021-10-21 2:42PM EDT | 2021-11-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 500 | 1,436 | 114.06% |
| F211217P00008000 | 2021-10-22 10:19AM EDT | 2021-12-17 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 4,153 | 83.59% |
| F220121P00008000 | 2021-10-21 12:52PM EDT | 2022-01-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 3,866 | 67.97% |
| F220318P00008000 | 2021-10-22 11:47AM EDT | 2022-03-18 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 17 | 3,877 | 59.77% |
| F220617P00008000 | 2021-10-21 2:50PM EDT | 2022-06-17 | 0.10 | 0.10 | 0.12 | 0.00 | - | 7 | 8,868 | 54.49% |
| F220916P00008000 | 2021-10-21 3:19PM EDT | 2022-09-16 | 0.15 | 0.14 | 0.20 | 0.00 | - | 11 | 258 | 50.98% |
| F240119P00008000 | 2021-10-22 12:33PM EDT | 2024-01-19 | 0.55 | 0.53 | 0.60 | -0.03 | -5.17% | 22 | 140 | 46.14% |
© 2021 Verizon Media. Todos los derechos reservados.
