Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EST
Fuera de horario:
Golpe:8.00
Llamadaspor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230210C00008000 | 2023-02-03 3:54PM EST | 2023-02-10 | 5.20 | 5.35 | 5.50 | 0.00 | - | 2 | 2 | 287.50% |
| F230217C00008000 | 2023-02-06 10:21AM EST | 2023-02-17 | 4.86 | 5.35 | 5.50 | 0.00 | - | 1 | 127 | 131.25% |
| F230224C00008000 | 2023-01-27 3:15PM EST | 2023-02-24 | 5.33 | 5.35 | 5.50 | 0.00 | - | 5 | 0 | 100.00% |
| F230310C00008000 | 2023-02-07 10:15AM EST | 2023-03-10 | 5.02 | 5.35 | 5.50 | 0.00 | - | 1 | 1 | 75.00% |
| F230317C00008000 | 2023-02-03 11:40AM EST | 2023-03-17 | 5.45 | 5.35 | 5.50 | 0.00 | - | 1 | 223 | 65.63% |
| F230616C00008000 | 2023-02-08 10:04AM EST | 2023-06-16 | 5.59 | 5.35 | 5.50 | +0.49 | +9.61% | 2 | 643 | 55.08% |
| F230915C00008000 | 2023-02-08 3:25PM EST | 2023-09-15 | 5.40 | 5.40 | 5.50 | -0.05 | -0.92% | 1 | 817 | 41.99% |
| F240119C00008000 | 2023-02-08 3:48PM EST | 2024-01-19 | 5.51 | 5.40 | 5.65 | -0.02 | -0.36% | 38 | 3,548 | 43.46% |
| F240621C00008000 | 2023-02-07 3:45PM EST | 2024-06-21 | 5.59 | 5.50 | 5.65 | 0.00 | - | 4 | 939 | 36.13% |
| F250117C00008000 | 2023-02-08 12:08PM EST | 2025-01-17 | 5.85 | 5.50 | 5.85 | +0.25 | +4.46% | 12 | 1,521 | 36.87% |
| F250620C00008000 | 2023-02-08 1:26PM EST | 2025-06-20 | 5.90 | 5.65 | 5.80 | +0.55 | +10.28% | 2 | 791 | 32.03% |
Ponepor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230210P00008000 | 2022-12-30 3:12PM EST | 2023-02-10 | 0.05 | 0.00 | 0.02 | 0.00 | - | 120 | 36 | 312.50% |
| F230217P00008000 | 2023-02-07 2:13PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,498 | 131.25% |
| F230224P00008000 | 2023-01-23 11:34AM EST | 2023-02-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 45 | 60 | 109.38% |
| F230303P00008000 | 2023-02-01 3:49PM EST | 2023-03-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 125 | 90.63% |
| F230317P00008000 | 2023-02-08 2:56PM EST | 2023-03-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 6,016 | 71.88% |
| F230616P00008000 | 2023-02-08 2:57PM EST | 2023-06-16 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 37 | 10,560 | 52.73% |
| F230915P00008000 | 2023-02-03 11:04AM EST | 2023-09-15 | 0.13 | 0.13 | 0.16 | 0.00 | - | 3,369 | 6,977 | 49.41% |
| F240119P00008000 | 2023-02-08 3:01PM EST | 2024-01-19 | 0.25 | 0.24 | 0.26 | 0.00 | - | 19 | 34,194 | 45.02% |
| F240621P00008000 | 2023-02-08 12:18PM EST | 2024-06-21 | 0.38 | 0.36 | 0.41 | -0.01 | -2.56% | 18 | 4,389 | 43.26% |
| F250117P00008000 | 2023-02-08 2:12PM EST | 2025-01-17 | 0.56 | 0.54 | 0.58 | 0.00 | - | 6 | 19,777 | 41.16% |
| F250620P00008000 | 2023-02-06 2:56PM EST | 2025-06-20 | 0.72 | 0.63 | 0.76 | 0.00 | - | 11 | 529 | 41.60% |
© 2023 Yahoo. Todos los derechos reservados.
