Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:8.00
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231208C00008000 | 2023-11-30 10:45AM EST | 2023-12-08 | 2.43 | 2.53 | 2.67 | +0.01 | +0.41% | 1 | 5 | 120.31% |
| F231215C00008000 | 2023-12-01 1:50PM EST | 2023-12-15 | 2.52 | 2.54 | 2.75 | +0.24 | +10.53% | 6 | 12,616 | 104.69% |
| F231222C00008000 | 2023-11-22 12:23PM EST | 2023-12-22 | 2.54 | 2.48 | 2.68 | +0.14 | +5.83% | 2 | 7 | 94.53% |
| F231229C00008000 | 2023-11-24 10:08AM EST | 2023-12-29 | 2.55 | 2.55 | 2.67 | 0.00 | - | 1 | 32 | 61.72% |
| F240119C00008000 | 2023-02-09 2:31PM EST | 2024-01-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 49 | 3,512 | 0.00% |
| F240216C00008000 | 2023-12-01 3:46PM EST | 2024-02-16 | 2.67 | 2.61 | 2.75 | +0.33 | +14.10% | 1,546 | 231 | 56.84% |
| F240315C00008000 | 2023-12-01 3:46PM EST | 2024-03-15 | 2.67 | 2.64 | 2.78 | +0.30 | +12.66% | 6 | 1,281 | 51.17% |
| F240621C00008000 | 2023-02-09 1:07PM EST | 2024-06-21 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 940 | 0.00% |
| F250117C00008000 | 2023-02-09 3:00PM EST | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1,503 | 0.00% |
| F250620C00008000 | 2023-02-09 9:32AM EST | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 60 | 771 | 0.00% |
| F251219C00008000 | 2023-11-30 3:06PM EST | 2025-12-19 | 2.99 | 2.82 | 3.50 | +0.03 | +1.01% | 2 | 2,479 | 37.31% |
| F260116C00008000 | 2023-12-01 2:42PM EST | 2026-01-16 | 3.30 | 3.05 | 3.30 | +0.30 | +10.00% | 32 | 1,537 | 32.08% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231208P00008000 | 2023-12-01 9:57AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,136 | 96.88% |
| F231215P00008000 | 2023-12-01 3:01PM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 16,089 | 73.44% |
| F231222P00008000 | 2023-11-29 1:42PM EST | 2023-12-22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 73 | 59.38% |
| F231229P00008000 | 2023-11-28 1:42PM EST | 2023-12-29 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 274 | 50.00% |
| F240119P00008000 | 2023-02-09 3:16PM EST | 2024-01-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10,219 | 44,226 | 25.00% |
| F240216P00008000 | 2023-12-01 3:28PM EST | 2024-02-16 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 41 | 172 | 44.14% |
| F240315P00008000 | 2023-12-01 2:40PM EST | 2024-03-15 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 66 | 15,303 | 41.41% |
| F240621P00008000 | 2023-02-09 1:55PM EST | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 202 | 4,572 | 12.50% |
| F250117P00008000 | 2023-02-09 1:55PM EST | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 17 | 19,779 | 6.25% |
| F250620P00008000 | 2023-02-06 2:56PM EST | 2025-06-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 529 | 6.25% |
| F251219P00008000 | 2023-12-01 3:57PM EST | 2025-12-19 | 0.94 | 0.88 | 1.05 | 0.00 | - | 5 | 1,802 | 40.23% |
| F260116P00008000 | 2023-11-30 3:51PM EST | 2026-01-16 | 0.92 | 0.90 | 1.00 | -0.07 | -7.07% | 10 | 4,836 | 38.43% |
© 2023 Yahoo. Todos los derechos reservados.