Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:05PM EDT
Fuera de horario:
Golpe:8.00
Llamadaspor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220930C00008000 | 2022-09-23 3:07PM EDT | 2022-09-30 | 4.15 | 4.25 | 4.40 | -2.55 | -38.06% | 10 | 1 | 178.13% |
| F221014C00008000 | 2022-09-20 2:53PM EDT | 2022-10-14 | 5.10 | 4.25 | 4.40 | +5.10 | - | - | 4 | 92.19% |
| F221021C00008000 | 2022-09-23 3:26PM EDT | 2022-10-21 | 4.16 | 4.30 | 4.45 | -1.04 | -20.00% | 2 | 326 | 102.34% |
| F221028C00008000 | 2022-09-23 12:30PM EDT | 2022-10-28 | 4.03 | 4.25 | 4.45 | +4.03 | - | 1 | 0 | 82.03% |
| F221118C00008000 | 2022-09-23 2:01PM EDT | 2022-11-18 | 4.15 | 4.30 | 4.45 | -2.70 | -39.42% | 9 | 13 | 70.70% |
| F221216C00008000 | 2022-09-20 3:39PM EDT | 2022-12-16 | 5.25 | 4.35 | 4.50 | 0.00 | - | 52 | 140 | 65.43% |
| F230120C00008000 | 2022-09-23 12:23PM EDT | 2023-01-20 | 4.20 | 4.40 | 4.55 | -0.85 | -16.83% | 9 | 161 | 60.16% |
| F230317C00008000 | 2022-09-23 3:36PM EDT | 2023-03-17 | 4.45 | 4.50 | 4.65 | -0.75 | -14.42% | 61 | 120 | 57.03% |
| F230616C00008000 | 2022-09-23 2:03PM EDT | 2023-06-16 | 4.48 | 4.65 | 4.75 | -1.00 | -18.25% | 14 | 288 | 52.54% |
| F230915C00008000 | 2022-09-23 3:39PM EDT | 2023-09-15 | 4.72 | 4.75 | 4.85 | -0.73 | -13.39% | 2 | 276 | 51.27% |
| F240119C00008000 | 2022-09-23 3:02PM EDT | 2024-01-19 | 4.72 | 4.85 | 5.00 | -0.58 | -10.94% | 115 | 3,680 | 48.83% |
| F240621C00008000 | 2022-09-23 3:26PM EDT | 2024-06-21 | 4.91 | 4.95 | 5.15 | -0.51 | -9.41% | 19 | 972 | 46.39% |
| F250117C00008000 | 2022-09-23 3:52PM EDT | 2025-01-17 | 5.40 | 4.95 | 5.50 | -0.20 | -3.57% | 92 | 207 | 47.80% |
Ponepor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220930P00008000 | 2022-09-23 10:42AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 156.25% |
| F221007P00008000 | 2022-09-23 2:21PM EDT | 2022-10-07 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 10 | 3 | 115.63% |
| F221014P00008000 | 2022-09-23 12:06PM EDT | 2022-10-14 | 0.01 | 0.00 | 0.02 | +0.01 | - | 30 | 4 | 87.50% |
| F221021P00008000 | 2022-09-23 3:26PM EDT | 2022-10-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 82 | 109 | 78.13% |
| F221028P00008000 | 2022-09-14 9:45AM EDT | 2022-10-28 | 0.03 | 0.02 | 0.06 | 0.00 | - | 75 | 5 | 82.03% |
| F221118P00008000 | 2022-09-23 3:40PM EDT | 2022-11-18 | 0.09 | 0.07 | 0.08 | +0.05 | +125.00% | 204 | 4,229 | 73.05% |
| F221216P00008000 | 2022-09-23 2:38PM EDT | 2022-12-16 | 0.14 | 0.12 | 0.14 | +0.04 | +40.00% | 266 | 33,740 | 67.58% |
| F230120P00008000 | 2022-09-23 3:22PM EDT | 2023-01-20 | 0.21 | 0.19 | 0.21 | +0.07 | +50.00% | 197 | 8,999 | 63.67% |
| F230317P00008000 | 2022-09-23 3:42PM EDT | 2023-03-17 | 0.34 | 0.32 | 0.35 | +0.08 | +30.77% | 2,087 | 1,196 | 61.62% |
| F230616P00008000 | 2022-09-23 3:49PM EDT | 2023-06-16 | 0.52 | 0.48 | 0.52 | +0.12 | +30.00% | 77 | 10,747 | 57.72% |
| F230915P00008000 | 2022-09-23 10:37AM EDT | 2023-09-15 | 0.64 | 0.64 | 0.67 | +0.09 | +16.36% | 4 | 889 | 55.57% |
| F240119P00008000 | 2022-09-23 3:23PM EDT | 2024-01-19 | 0.85 | 0.81 | 0.85 | +0.12 | +16.44% | 24 | 19,468 | 53.03% |
| F240621P00008000 | 2022-09-23 10:54AM EDT | 2024-06-21 | 1.08 | 0.98 | 1.09 | +0.15 | +16.13% | 105 | 4,065 | 51.37% |
| F250117P00008000 | 2022-09-23 3:16PM EDT | 2025-01-17 | 1.32 | 1.17 | 1.53 | +0.09 | +7.32% | 52 | 14,555 | 51.17% |
© 2022 Yahoo. Todos los derechos reservados.
