F - Ford Motor Company
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Golpe:12.00
Llamadaspor9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230609C00012000 | 2023-06-09 1:35PM EDT | 2023-06-09 | 1.80 | 1.78 | 1.80 | +0.19 | +11.80% | 725 | 10,679 | 125.00% |
| F230616C00012000 | 2023-06-09 1:35PM EDT | 2023-06-16 | 1.83 | 1.80 | 1.84 | +0.22 | +13.66% | 328 | 25,519 | 62.50% |
| F230623C00012000 | 2023-06-09 1:09PM EDT | 2023-06-23 | 1.89 | 1.82 | 1.86 | +0.28 | +17.39% | 151 | 1,839 | 50.78% |
| F230630C00012000 | 2023-06-09 11:58AM EDT | 2023-06-30 | 1.88 | 1.85 | 1.88 | +0.23 | +13.94% | 160 | 1,817 | 48.83% |
| F230707C00012000 | 2023-06-09 1:23PM EDT | 2023-07-07 | 1.93 | 1.86 | 1.92 | +0.26 | +15.57% | 61 | 3,079 | 47.66% |
| F230714C00012000 | 2023-06-09 11:44AM EDT | 2023-07-14 | 1.96 | 1.91 | 1.99 | +0.28 | +16.67% | 25 | 73 | 49.61% |
| F230721C00012000 | 2023-06-09 1:33PM EDT | 2023-07-21 | 1.98 | 1.96 | 1.99 | +0.21 | +11.86% | 406 | 14,020 | 45.41% |
| F230818C00012000 | 2023-06-09 11:54AM EDT | 2023-08-18 | 2.12 | 2.05 | 2.12 | +0.22 | +11.58% | 86 | 3,397 | 43.36% |
| F230915C00012000 | 2023-06-09 12:55PM EDT | 2023-09-15 | 2.16 | 2.14 | 2.18 | +0.18 | +9.09% | 288 | 6,445 | 39.55% |
| F231215C00012000 | 2023-06-09 12:24PM EDT | 2023-12-15 | 2.50 | 2.48 | 2.50 | +0.20 | +8.70% | 239 | 5,105 | 38.82% |
| F240119C00012000 | 2023-02-09 4:59PM EDT | 2024-01-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 550 | 30,602 | 0.00% |
| F240621C00012000 | 2023-02-09 3:22PM EDT | 2024-06-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 74 | 5,589 | 0.00% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.00% |
| F251219C00012000 | 2023-06-09 1:01PM EDT | 2025-12-19 | 3.75 | 3.75 | 3.85 | +0.18 | +5.04% | 110 | 2,030 | 35.55% |
Ponepor9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230609P00012000 | 2023-06-09 1:04PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 9,465 | 125.00% |
| F230616P00012000 | 2023-06-09 1:32PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 223 | 32,710 | 53.13% |
| F230623P00012000 | 2023-06-09 11:33AM EDT | 2023-06-23 | 0.03 | 0.02 | 0.03 | 0.00 | - | 51 | 1,052 | 44.14% |
| F230630P00012000 | 2023-06-09 12:33PM EDT | 2023-06-30 | 0.04 | 0.03 | 0.04 | 0.00 | - | 79 | 1,920 | 39.06% |
| F230707P00012000 | 2023-06-09 1:35PM EDT | 2023-07-07 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 297 | 1,050 | 37.50% |
| F230714P00012000 | 2023-06-09 12:24PM EDT | 2023-07-14 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 11 | 381 | 36.33% |
| F230721P00012000 | 2023-06-09 1:05PM EDT | 2023-07-21 | 0.11 | 0.10 | 0.11 | 0.00 | - | 8,759 | 19,583 | 36.72% |
| F230818P00012000 | 2023-06-09 1:23PM EDT | 2023-08-18 | 0.24 | 0.24 | 0.25 | -0.03 | -11.11% | 2,863 | 3,130 | 38.28% |
| F230915P00012000 | 2023-06-09 1:32PM EDT | 2023-09-15 | 0.32 | 0.32 | 0.33 | -0.04 | -11.11% | 444 | 12,672 | 36.43% |
| F231215P00012000 | 2023-06-09 1:05PM EDT | 2023-12-15 | 0.64 | 0.63 | 0.66 | -0.06 | -8.57% | 381 | 13,970 | 37.11% |
| F240119P00012000 | 2023-02-09 4:48PM EDT | 2024-01-19 | 1.17 | 0.00 | 0.00 | 0.00 | - | 13,440 | 105,811 | 6.25% |
| F240621P00012000 | 2023-02-09 4:38PM EDT | 2024-06-21 | 1.48 | 0.00 | 0.00 | 0.00 | - | 109 | 38,220 | 3.13% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 3.13% |
| F251219P00012000 | 2023-06-09 12:37PM EDT | 2025-12-19 | 2.01 | 1.95 | 2.07 | -0.08 | -3.83% | 82 | 21,234 | 35.67% |
© 2023 Yahoo. Todos los derechos reservados.