U.S. markets open in 1 hour 31 minutes
F S&P 500
4,582.00 +19.00 (+0.42%) F Dow Jones
35,555.00 +110.00 (+0.31%) F Nasdaq
16,136.00 +88.00 (+0.55%) E-mini Russell 2000 Index Futur
1,812.80 +15.80 (+0.88%) Petróleo
77.78 +1.37 (+1.79%) Oro
2,063.00 +2.80 (+0.14%)
Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Golpe:10.00
Llamadaspor1 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231201C00010000 | 2023-11-28 3:59PM EST | 2023-12-01 | 0.42 | 0.00 | 0.00 | 0.00 | - | 607 | 10,505 | 0.00% |
| F231208C00010000 | 2023-11-28 3:40PM EST | 2023-12-08 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,246 | 3,156 | 0.00% |
| F231215C00010000 | 2023-11-28 3:52PM EST | 2023-12-15 | 0.50 | 0.00 | 0.00 | 0.00 | - | 293 | 11,709 | 0.00% |
| F231222C00010000 | 2023-11-28 3:58PM EST | 2023-12-22 | 0.54 | 0.00 | 0.00 | 0.00 | - | 51 | 1,710 | 0.00% |
| F231229C00010000 | 2023-11-28 3:59PM EST | 2023-12-29 | 0.59 | 0.00 | 0.00 | 0.00 | - | 88 | 785 | 0.00% |
| F240105C00010000 | 2023-11-28 3:39PM EST | 2024-01-05 | 0.60 | 0.00 | 0.00 | 0.00 | - | 81 | 144 | 0.00% |
| F240119C00010000 | 2023-11-28 3:59PM EST | 2024-01-19 | 0.71 | 0.00 | 0.00 | 0.00 | - | 604 | 14,884 | 0.00% |
| F240216C00010000 | 2023-11-28 3:43PM EST | 2024-02-16 | 0.84 | 0.00 | 0.00 | 0.00 | - | 63 | 544 | 0.00% |
| F240315C00010000 | 2023-11-28 3:49PM EST | 2024-03-15 | 0.93 | 0.00 | 0.00 | 0.00 | - | 255 | 9,927 | 0.00% |
| F240621C00010000 | 2023-11-28 3:53PM EST | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 113 | 12,009 | 0.00% |
| F250117C00010000 | 2023-11-28 3:58PM EST | 2025-01-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 225 | 7,639 | 0.00% |
| F250620C00010000 | 2023-11-28 3:34PM EST | 2025-06-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 7 | 962 | 0.00% |
| F251219C00010000 | 2023-11-28 1:55PM EST | 2025-12-19 | 2.02 | 0.00 | 0.00 | 0.00 | - | 45 | 4,487 | 0.00% |
| F260116C00010000 | 2023-11-28 3:09PM EST | 2026-01-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 115 | 5,954 | 0.00% |
Ponepor1 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231201P00010000 | 2023-11-28 3:59PM EST | 2023-12-01 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10,905 | 20,157 | 12.50% |
| F231208P00010000 | 2023-11-28 3:58PM EST | 2023-12-08 | 0.07 | 0.00 | 0.00 | 0.00 | - | 532 | 4,206 | 6.25% |
| F231215P00010000 | 2023-11-28 3:54PM EST | 2023-12-15 | 0.11 | 0.00 | 0.00 | 0.00 | - | 372 | 25,502 | 6.25% |
| F231222P00010000 | 2023-11-28 3:53PM EST | 2023-12-22 | 0.14 | 0.00 | 0.00 | 0.00 | - | 474 | 2,413 | 6.25% |
| F231229P00010000 | 2023-11-28 3:54PM EST | 2023-12-29 | 0.16 | 0.00 | 0.00 | 0.00 | - | 222 | 1,172 | 3.13% |
| F240105P00010000 | 2023-11-28 3:58PM EST | 2024-01-05 | 0.20 | 0.00 | 0.00 | 0.00 | - | 73 | 182 | 3.13% |
| F240119P00010000 | 2023-11-28 3:59PM EST | 2024-01-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7,595 | 43,933 | 3.13% |
| F240216P00010000 | 2023-11-28 3:22PM EST | 2024-02-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6,308 | 11,531 | 3.13% |
| F240315P00010000 | 2023-11-28 3:20PM EST | 2024-03-15 | 0.55 | 0.00 | 0.00 | 0.00 | - | 65 | 42,323 | 1.56% |
| F240621P00010000 | 2023-11-28 2:38PM EST | 2024-06-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 36 | 35,466 | 1.56% |
| F250117P00010000 | 2023-11-28 3:42PM EST | 2025-01-17 | 1.24 | 0.00 | 0.00 | 0.00 | - | 23 | 68,059 | 1.56% |
| F250620P00010000 | 2023-11-28 2:04PM EST | 2025-06-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 4 | 17,702 | 0.78% |
| F251219P00010000 | 2023-11-28 1:02PM EST | 2025-12-19 | 1.78 | 0.00 | 0.00 | 0.00 | - | 688 | 27,830 | 0.78% |
| F260116P00010000 | 2023-11-28 2:39PM EST | 2026-01-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 256 | 9,888 | 0.78% |
© 2023 Yahoo. Todos los derechos reservados.