Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.86+0.34 (+2.31%)
A partir del 1:08p.m. EDT. Mercado abierto.
Golpe:9.00
Llamadaspor25 de junio de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F210625C00009000 | 2021-06-18 9:44AM EDT | 2021-06-25 | 5.45 | 5.75 | 5.85 | 0.00 | - | 2 | 23 | 0.00% |
| F210702C00009000 | 2021-05-26 9:32AM EDT | 2021-07-02 | 4.30 | 5.80 | 5.85 | 0.00 | - | 2 | 7 | 0.00% |
| F210709C00009000 | 2021-06-03 10:10AM EDT | 2021-07-09 | 6.70 | 5.80 | 5.90 | 0.00 | - | 1 | 2 | 121.88% |
| F210716C00009000 | 2021-06-18 12:08PM EDT | 2021-07-16 | 5.68 | 5.80 | 5.90 | 0.00 | - | 2 | 104 | 103.91% |
| F210723C00009000 | 2021-06-08 10:31AM EDT | 2021-07-23 | 6.65 | 5.80 | 5.90 | 0.00 | - | - | 2 | 92.19% |
| F210730C00009000 | 2021-06-15 1:42PM EDT | 2021-07-30 | 6.10 | 5.80 | 5.90 | 0.00 | - | - | 1 | 83.59% |
| F210820C00009000 | 2021-06-18 1:14PM EDT | 2021-08-20 | 5.74 | 5.80 | 5.90 | 0.00 | - | 30 | 124 | 67.97% |
| F210917C00009000 | 2021-06-21 12:23PM EDT | 2021-09-17 | 5.88 | 5.85 | 5.95 | +0.25 | +4.44% | 11 | 1,724 | 56.25% |
| F211015C00009000 | 2021-06-18 3:55PM EDT | 2021-10-15 | 5.60 | 5.85 | 5.95 | 0.00 | - | 8 | 121 | 56.84% |
| F211217C00009000 | 2021-06-21 10:50AM EDT | 2021-12-17 | 6.00 | 5.95 | 6.05 | +0.25 | +4.35% | 17 | 1,924 | 50.49% |
| F220121C00009000 | 2021-06-21 10:22AM EDT | 2022-01-21 | 5.95 | 6.00 | 6.10 | +0.15 | +2.59% | 10 | 1,122 | 53.03% |
Ponepor25 de junio de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F210625P00009000 | 2021-06-14 10:52AM EDT | 2021-06-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 171 | 175.00% |
| F210702P00009000 | 2021-06-14 11:03AM EDT | 2021-07-02 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 67 | 128.13% |
| F210716P00009000 | 2021-06-18 11:19AM EDT | 2021-07-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 184 | 87.50% |
| F210723P00009000 | 2021-06-03 1:42PM EDT | 2021-07-23 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 3 | 136.33% |
| F210730P00009000 | 2021-06-18 3:38PM EDT | 2021-07-30 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 75.78% |
| F210820P00009000 | 2021-06-18 11:11AM EDT | 2021-08-20 | 0.05 | 0.02 | 0.03 | 0.00 | - | 20 | 277 | 61.72% |
| F210917P00009000 | 2021-06-21 10:20AM EDT | 2021-09-17 | 0.07 | 0.06 | 0.07 | 0.00 | - | 50 | 107,386 | 60.16% |
| F211015P00009000 | 2021-06-16 10:24AM EDT | 2021-10-15 | 0.08 | 0.05 | 0.06 | -0.01 | -11.11% | 2 | 960 | 50.78% |
| F211217P00009000 | 2021-06-21 10:38AM EDT | 2021-12-17 | 0.16 | 0.12 | 0.13 | 0.00 | - | 903 | 4,686 | 49.22% |
| F220121P00009000 | 2021-06-21 12:31PM EDT | 2022-01-21 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 1 | 12,460 | 48.83% |
© 2021 Verizon Media. Todos los derechos reservados.
