F - Ford Motor Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Golpe:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230609C00015000 | 2023-06-06 1:11PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 566 | 75.00% |
| F230616C00015000 | 2023-06-06 3:59PM EDT | 2023-06-16 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 311 | 16,239 | 51.56% |
| F230623C00015000 | 2023-06-06 3:45PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 678 | 39.84% |
| F230630C00015000 | 2023-06-06 1:49PM EDT | 2023-06-30 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 32 | 1,350 | 35.94% |
| F230707C00015000 | 2023-06-06 3:15PM EDT | 2023-07-07 | 0.04 | 0.02 | 0.04 | 0.00 | - | 112 | 632 | 33.99% |
| F230721C00015000 | 2023-06-06 3:59PM EDT | 2023-07-21 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1,078 | 8,371 | 31.06% |
| F230818C00015000 | 2023-06-06 3:59PM EDT | 2023-08-18 | 0.16 | 0.14 | 0.15 | +0.04 | +33.33% | 554 | 2,121 | 31.64% |
| F230915C00015000 | 2023-06-06 3:15PM EDT | 2023-09-15 | 0.22 | 0.21 | 0.25 | +0.02 | +10.00% | 560 | 11,584 | 32.32% |
| F231215C00015000 | 2023-06-06 3:22PM EDT | 2023-12-15 | 0.54 | 0.53 | 0.55 | +0.08 | +17.39% | 375 | 13,800 | 33.25% |
| F240119C00015000 | 2023-06-06 3:59PM EDT | 2024-01-19 | 0.65 | 0.64 | 0.68 | +0.09 | +16.07% | 523 | 32,358 | 34.13% |
| F240621C00015000 | 2023-06-06 3:56PM EDT | 2024-06-21 | 1.06 | 1.02 | 1.08 | +0.12 | +12.77% | 506 | 5,231 | 34.35% |
| F250117C00015000 | 2023-06-06 3:58PM EDT | 2025-01-17 | 1.53 | 1.50 | 1.53 | +0.18 | +13.33% | 139 | 8,072 | 34.55% |
| F250620C00015000 | 2023-06-06 3:39PM EDT | 2025-06-20 | 1.75 | 1.68 | 1.83 | +0.12 | +7.36% | 71 | 2,898 | 34.86% |
| F251219C00015000 | 2023-06-06 3:58PM EDT | 2025-12-19 | 2.07 | 1.96 | 2.10 | +0.27 | +15.00% | 148 | 1,777 | 34.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230609P00015000 | 2023-06-06 11:39AM EDT | 2023-06-09 | 2.15 | 2.02 | 2.14 | -0.21 | -8.90% | 15 | 12 | 84.38% |
| F230616P00015000 | 2023-06-06 2:40PM EDT | 2023-06-16 | 2.13 | 2.02 | 2.13 | -0.55 | -20.52% | 2 | 1 | 65.63% |
| F230623P00015000 | 2023-05-30 3:04PM EDT | 2023-06-23 | 2.39 | 2.03 | 2.13 | 0.00 | - | 1 | 1 | 50.39% |
| F230630P00015000 | 2023-06-06 12:55PM EDT | 2023-06-30 | 2.08 | 2.03 | 2.14 | -0.84 | -28.77% | 11 | 0 | 44.14% |
| F230707P00015000 | 2023-05-31 2:50PM EDT | 2023-07-07 | 2.16 | 2.03 | 2.13 | -0.80 | -27.03% | 20 | 1 | 37.50% |
| F230721P00015000 | 2023-06-06 3:14PM EDT | 2023-07-21 | 2.11 | 2.03 | 2.14 | -0.46 | -17.90% | 18 | 96 | 32.23% |
| F230818P00015000 | 2023-06-06 11:39AM EDT | 2023-08-18 | 2.30 | 2.08 | 2.33 | -0.20 | -8.00% | 3 | 7 | 38.67% |
| F230915P00015000 | 2023-06-06 2:06PM EDT | 2023-09-15 | 2.34 | 2.22 | 2.34 | -0.18 | -7.14% | 8 | 1,973 | 33.40% |
| F231215P00015000 | 2023-05-31 11:34AM EDT | 2023-12-15 | 3.30 | 2.50 | 2.65 | 0.00 | - | 1 | 876 | 34.18% |
| F240119P00015000 | 2023-06-06 11:30AM EDT | 2024-01-19 | 2.66 | 2.56 | 2.68 | -0.17 | -6.01% | 6 | 441 | 32.23% |
| F240621P00015000 | 2023-06-06 1:09PM EDT | 2024-06-21 | 3.00 | 2.94 | 3.10 | -0.30 | -9.09% | 80 | 139 | 33.40% |
| F250117P00015000 | 2023-06-06 10:53AM EDT | 2025-01-17 | 3.40 | 3.25 | 3.40 | -0.13 | -3.68% | 4 | 6,633 | 31.49% |
| F250620P00015000 | 2023-05-26 12:29PM EDT | 2025-06-20 | 3.96 | 3.50 | 3.70 | 0.00 | - | 30 | 51 | 32.18% |
| F251219P00015000 | 2023-06-01 3:31PM EDT | 2025-12-19 | 4.35 | 3.75 | 3.95 | 0.00 | - | 1 | 120 | 31.89% |
© 2023 Yahoo. Todos los derechos reservados.