F - Ford Motor Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Golpe:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230616C00005000 | 2023-05-31 10:42AM EDT | 2023-06-16 | 7.12 | 7.35 | 7.45 | 0.00 | - | 4 | 9 | 196.88% |
| F230707C00005000 | 2023-06-02 1:25PM EDT | 2023-07-07 | 7.40 | 7.35 | 7.50 | +0.10 | +1.37% | 3 | 3 | 150.00% |
| F230721C00005000 | 2023-06-02 10:27AM EDT | 2023-07-21 | 7.35 | 7.35 | 7.50 | +0.30 | +4.26% | 4 | 8 | 126.56% |
| F230915C00005000 | 2023-05-03 1:12PM EDT | 2023-09-15 | 6.95 | 7.45 | 7.50 | 0.00 | - | 2 | 52 | 101.95% |
| F231215C00005000 | 2023-06-01 9:51AM EDT | 2023-12-15 | 6.90 | 7.35 | 7.50 | 0.00 | - | 1 | 11 | 63.28% |
| F240119C00005000 | 2023-06-02 1:53PM EDT | 2024-01-19 | 7.45 | 7.40 | 7.50 | +0.45 | +6.43% | 33 | 100 | 64.45% |
| F240621C00005000 | 2023-05-31 3:17PM EDT | 2024-06-21 | 7.10 | 7.35 | 7.55 | 0.00 | - | 26 | 188 | 61.33% |
| F250117C00005000 | 2023-06-02 9:47AM EDT | 2025-01-17 | 7.25 | 7.35 | 7.60 | +0.10 | +1.40% | 3 | 325 | 52.73% |
| F250620C00005000 | 2023-05-31 12:05PM EDT | 2025-06-20 | 7.20 | 7.25 | 7.60 | 0.00 | - | 3 | 118 | 46.97% |
| F251219C00005000 | 2023-06-02 2:19PM EDT | 2025-12-19 | 7.45 | 6.90 | 7.65 | +0.35 | +4.93% | 50 | 521 | 44.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230616P00005000 | 2023-05-24 11:05AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 912 | 181.25% |
| F230623P00005000 | 2023-05-24 2:05PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 162.50% |
| F230630P00005000 | 2023-05-12 9:30AM EDT | 2023-06-30 | 0.50 | 0.00 | 0.02 | 0.00 | - | - | 2 | 140.63% |
| F230721P00005000 | 2023-05-19 1:37PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 85 | 106.25% |
| F230915P00005000 | 2023-05-24 9:30AM EDT | 2023-09-15 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 177 | 76.56% |
| F231215P00005000 | 2023-06-01 12:26PM EDT | 2023-12-15 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 1 | 326 | 63.28% |
| F240119P00005000 | 2023-06-02 1:29PM EDT | 2024-01-19 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 30 | 443 | 60.94% |
| F240621P00005000 | 2023-05-31 10:55AM EDT | 2024-06-21 | 0.12 | 0.08 | 0.13 | -0.03 | -20.00% | 1 | 349 | 55.66% |
| F250117P00005000 | 2023-05-31 9:56AM EDT | 2025-01-17 | 0.22 | 0.16 | 0.25 | 0.00 | - | 7 | 820 | 52.44% |
| F250620P00005000 | 2023-06-02 2:03PM EDT | 2025-06-20 | 0.25 | 0.23 | 0.33 | -0.19 | -43.18% | 2 | 19 | 50.88% |
| F251219P00005000 | 2023-06-02 3:26PM EDT | 2025-12-19 | 0.40 | 0.26 | 0.47 | -0.04 | -9.09% | 16 | 11,265 | 53.56% |
© 2023 Yahoo. Todos los derechos reservados.