F - Ford Motor Company
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Golpe:10.00
Llamadaspor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230602C00010000 | 2023-06-02 9:38AM EDT | 2023-06-02 | 2.25 | 2.40 | 2.43 | +0.17 | +8.17% | 11 | 137 | 187.50% |
| F230609C00010000 | 2023-06-02 1:24PM EDT | 2023-06-09 | 2.49 | 2.42 | 2.46 | +0.36 | +16.90% | 17 | 36 | 78.13% |
| F230616C00010000 | 2023-06-02 12:12PM EDT | 2023-06-16 | 2.49 | 2.44 | 2.47 | +0.40 | +19.14% | 14 | 0 | 64.84% |
| F230623C00010000 | 2023-06-02 11:17AM EDT | 2023-06-23 | 2.54 | 2.44 | 2.49 | +0.48 | +23.30% | 6 | 17 | 57.03% |
| F230630C00010000 | 2023-06-02 10:44AM EDT | 2023-06-30 | 2.57 | 2.45 | 2.53 | +0.43 | +20.09% | 2 | 120 | 55.47% |
| F230707C00010000 | 2023-06-02 10:33AM EDT | 2023-07-07 | 2.50 | 2.46 | 2.55 | +0.30 | +13.64% | 1 | 19 | 52.34% |
| F230721C00010000 | 2023-06-02 9:31AM EDT | 2023-07-21 | 2.55 | 2.53 | 2.56 | +0.25 | +10.87% | 4 | 377 | 51.56% |
| F230818C00010000 | 2023-06-02 11:32AM EDT | 2023-08-18 | 2.65 | 2.57 | 2.67 | +0.23 | +9.50% | 14 | 17 | 50.39% |
| F230915C00010000 | 2023-06-02 11:44AM EDT | 2023-09-15 | 2.72 | 2.65 | 2.69 | +0.32 | +13.33% | 156 | 1,760 | 44.53% |
| F231215C00010000 | 2023-06-02 11:18AM EDT | 2023-12-15 | 2.95 | 2.88 | 2.93 | +0.33 | +12.60% | 1 | 1,673 | 42.77% |
| F240119C00010000 | 2023-06-02 2:43PM EDT | 2024-01-19 | 2.97 | 2.95 | 2.99 | +0.25 | +9.19% | 352 | 3,260 | 41.55% |
| F240621C00010000 | 2023-06-02 12:33PM EDT | 2024-06-21 | 3.25 | 3.15 | 3.30 | +0.20 | +6.56% | 42 | 1,585 | 40.38% |
| F250117C00010000 | 2023-06-02 12:20PM EDT | 2025-01-17 | 3.55 | 3.45 | 3.55 | +0.27 | +8.23% | 53 | 1,073 | 37.60% |
| F250620C00010000 | 2023-06-01 11:36AM EDT | 2025-06-20 | 3.70 | 3.60 | 3.75 | +0.20 | +5.71% | 2 | 273 | 37.06% |
| F251219C00010000 | 2023-06-02 2:57PM EDT | 2025-12-19 | 3.87 | 3.80 | 3.95 | +0.27 | +7.50% | 35 | 1,970 | 36.40% |
Ponepor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230602P00010000 | 2023-06-01 9:31AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,657 | 187.50% |
| F230609P00010000 | 2023-06-02 9:33AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 0 | 65.63% |
| F230616P00010000 | 2023-06-02 1:33PM EDT | 2023-06-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 66 | 18,379 | 57.03% |
| F230623P00010000 | 2023-06-02 11:13AM EDT | 2023-06-23 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 462 | 53.52% |
| F230630P00010000 | 2023-06-02 1:06PM EDT | 2023-06-30 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 49 | 615 | 46.88% |
| F230707P00010000 | 2023-06-02 10:07AM EDT | 2023-07-07 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 11 | 41 | 44.53% |
| F230721P00010000 | 2023-06-02 12:42PM EDT | 2023-07-21 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 167 | 14,186 | 41.41% |
| F230818P00010000 | 2023-06-02 2:32PM EDT | 2023-08-18 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 48 | 413 | 41.80% |
| F230915P00010000 | 2023-06-02 2:44PM EDT | 2023-09-15 | 0.21 | 0.21 | 0.22 | -0.06 | -22.22% | 16 | 14,330 | 41.60% |
| F231215P00010000 | 2023-06-02 2:46PM EDT | 2023-12-15 | 0.44 | 0.44 | 0.46 | -0.06 | -12.00% | 61 | 7,808 | 41.02% |
| F240119P00010000 | 2023-06-02 2:34PM EDT | 2024-01-19 | 0.50 | 0.49 | 0.51 | -0.08 | -13.79% | 50 | 22,400 | 39.65% |
| F240621P00010000 | 2023-06-02 12:08PM EDT | 2024-06-21 | 0.81 | 0.79 | 0.82 | -0.09 | -10.00% | 11 | 1,866 | 39.01% |
| F250117P00010000 | 2023-06-02 12:04PM EDT | 2025-01-17 | 1.13 | 1.14 | 1.16 | -0.19 | -14.39% | 27 | 14,391 | 38.33% |
| F250620P00010000 | 2023-06-02 2:06PM EDT | 2025-06-20 | 1.35 | 1.32 | 1.48 | +0.38 | +39.18% | 2 | 3,212 | 39.82% |
| F251219P00010000 | 2023-06-02 2:21PM EDT | 2025-12-19 | 1.62 | 1.61 | 1.65 | +0.08 | +5.19% | 13 | 7,507 | 38.40% |
© 2023 Yahoo. Todos los derechos reservados.