F - Ford Motor Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Golpe:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230609C00017000 | 2023-06-02 9:55AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 4 | 103.13% |
| F230616C00017000 | 2023-05-30 1:37PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 319 | 65.63% |
| F230623C00017000 | 2023-05-08 12:29PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 59.38% |
| F230721C00017000 | 2023-06-01 2:27PM EDT | 2023-07-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 924 | 43.36% |
| F230818C00017000 | 2023-06-02 2:19PM EDT | 2023-08-18 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 2,993 | 37.11% |
| F230915C00017000 | 2023-06-02 9:38AM EDT | 2023-09-15 | 0.04 | 0.04 | 0.06 | 0.00 | - | 4 | 9,213 | 36.13% |
| F231215C00017000 | 2023-06-02 3:55PM EDT | 2023-12-15 | 0.17 | 0.15 | 0.17 | +0.02 | +13.33% | 9 | 3,628 | 33.79% |
| F240119C00017000 | 2023-02-09 4:36PM EDT | 2024-01-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,549 | 63,779 | 12.50% |
| F240621C00017000 | 2023-02-09 4:52PM EDT | 2024-06-21 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2,421 | 10,411 | 6.25% |
| F250117C00017000 | 2023-02-09 4:38PM EDT | 2025-01-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 61 | 6,929 | 6.25% |
| F250620C00017000 | 2023-02-09 4:39PM EDT | 2025-06-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 75 | 920 | 6.25% |
| F251219C00017000 | 2023-06-02 3:06PM EDT | 2025-12-19 | 1.35 | 1.20 | 1.40 | +0.15 | +12.50% | 25 | 974 | 34.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230616P00017000 | 2023-05-23 9:45AM EDT | 2023-06-16 | 5.27 | 4.55 | 4.65 | 0.00 | - | 1 | 0 | 91.41% |
| F230623P00017000 | 2023-06-02 2:18PM EDT | 2023-06-23 | 4.60 | 4.55 | 4.70 | -0.53 | -10.33% | 5 | 0 | 63.28% |
| F230721P00017000 | 2023-05-30 1:03PM EDT | 2023-07-21 | 4.35 | 4.55 | 4.70 | 0.00 | - | 3 | 0 | 57.81% |
| F230915P00017000 | 2023-05-30 3:24PM EDT | 2023-09-15 | 4.40 | 4.45 | 4.75 | 0.00 | - | 6 | 6 | 43.85% |
| F231215P00017000 | 2023-06-01 1:28PM EDT | 2023-12-15 | 4.85 | 4.65 | 4.75 | -0.13 | -2.61% | 6 | 328 | 32.13% |
| F240119P00017000 | 2023-02-09 1:28PM EDT | 2024-01-19 | 3.88 | 0.00 | 0.00 | 0.00 | - | 27 | 63,896 | 0.00% |
| F240621P00017000 | 2023-02-09 1:22PM EDT | 2024-06-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 255 | 3,490 | 0.00% |
| F250117P00017000 | 2023-02-09 12:51PM EDT | 2025-01-17 | 4.42 | 0.00 | 0.00 | 0.00 | - | 20 | 478 | 0.00% |
| F250620P00017000 | 2023-02-09 12:51PM EDT | 2025-06-20 | 4.62 | 0.00 | 0.00 | 0.00 | - | 30 | 67 | 0.00% |
| F251219P00017000 | 2023-05-17 9:53AM EDT | 2025-12-19 | 6.22 | 5.40 | 5.65 | 0.00 | - | 1 | 33 | 29.98% |
© 2023 Yahoo. Todos los derechos reservados.