F - Ford Motor Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Golpe:9.00
Llamadaspor10 de julio de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F200710C00009000 | 2020-06-29 11:14AM EDT | 2020-07-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,087 | 125.00% |
| F200717C00009000 | 2020-07-02 1:13PM EDT | 2020-07-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 222 | 6,186 | 87.50% |
| F200724C00009000 | 2020-07-02 3:13PM EDT | 2020-07-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 1,501 | 85.94% |
| F200731C00009000 | 2020-07-02 1:17PM EDT | 2020-07-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 228 | 421 | 81.25% |
| F200807C00009000 | 2020-07-02 11:31AM EDT | 2020-08-07 | 0.03 | 0.02 | 0.04 | 0.00 | - | 7 | 210 | 75.00% |
| F200821C00009000 | 2020-07-02 3:38PM EDT | 2020-08-21 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 345 | 5,800 | 67.19% |
| F200918C00009000 | 2020-07-02 3:49PM EDT | 2020-09-18 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 480 | 141,376 | 59.38% |
| F201218C00009000 | 2020-07-02 3:48PM EDT | 2020-12-18 | 0.18 | 0.00 | 0.20 | -0.02 | -10.00% | 73 | 7,824 | 54.88% |
| F210115C00009000 | 2020-07-02 3:28PM EDT | 2021-01-15 | 0.22 | 0.21 | 0.23 | -0.03 | -12.00% | 21 | 7,528 | 52.54% |
Ponepor10 de julio de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F200710P00009000 | 2020-07-01 1:28PM EDT | 2020-07-10 | 2.46 | 2.45 | 2.98 | -0.54 | -18.00% | 1 | 8 | 167.19% |
| F200717P00009000 | 2020-06-30 1:16PM EDT | 2020-07-17 | 3.00 | 2.89 | 2.96 | 0.00 | - | 45 | 789 | 96.88% |
| F200724P00009000 | 2020-06-23 10:29AM EDT | 2020-07-24 | 2.80 | 2.91 | 3.00 | 0.00 | - | 31 | 35 | 71.88% |
| F200731P00009000 | 2020-06-29 10:17AM EDT | 2020-07-31 | 3.05 | 2.90 | 2.99 | 0.00 | - | 1 | 7 | 88.28% |
| F200807P00009000 | 2020-07-02 3:33PM EDT | 2020-08-07 | 2.98 | 2.89 | 2.97 | -0.17 | -5.40% | 1 | 1 | 69.53% |
| F200821P00009000 | 2020-06-29 3:05PM EDT | 2020-08-21 | 2.87 | 2.88 | 3.00 | 0.00 | - | 2 | 1,934 | 70.31% |
| F200918P00009000 | 2020-06-24 12:06PM EDT | 2020-09-18 | 3.05 | 2.96 | 3.00 | 0.00 | - | 2 | 3,202 | 50.78% |
| F201218P00009000 | 2020-06-22 12:56PM EDT | 2020-12-18 | 3.14 | 3.00 | 3.15 | 0.00 | - | 1 | 1,520 | 55.08% |
| F210115P00009000 | 2020-06-26 3:56PM EDT | 2021-01-15 | 3.30 | 3.00 | 3.20 | 0.00 | - | 1 | 526 | 54.88% |
© 2020 Verizon Media. Todos los derechos reservados.