Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:53PM EDT. Mercado abierto.
Golpe:10.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F220930C00010000 | 2022-09-28 1:48PM EDT | 2022-09-30 | 2.07 | 2.09 | 2.14 | +0.35 | +20.35% | 18 | 46 | 106.25% |
| F221007C00010000 | 2022-09-28 12:08PM EDT | 2022-10-07 | 2.09 | 2.13 | 2.16 | +0.27 | +14.84% | 72 | 92 | 76.56% |
| F221014C00010000 | 2022-09-28 12:13PM EDT | 2022-10-14 | 2.21 | 2.15 | 2.20 | +0.31 | +16.32% | 1 | 85 | 67.19% |
| F221021C00010000 | 2022-09-28 2:36PM EDT | 2022-10-21 | 2.22 | 2.22 | 2.24 | +0.22 | +11.00% | 6 | 389 | 66.80% |
| F221028C00010000 | 2022-09-27 12:17PM EDT | 2022-10-28 | 1.95 | 2.23 | 2.30 | 0.00 | - | 3 | 20 | 63.67% |
| F221104C00010000 | 2022-09-27 10:28AM EDT | 2022-11-04 | 2.27 | 2.26 | 2.33 | 0.00 | - | 2 | 11 | 60.94% |
| F221118C00010000 | 2022-09-28 12:28PM EDT | 2022-11-18 | 2.29 | 2.34 | 2.37 | +0.11 | +5.05% | 22 | 268 | 57.62% |
| F221216C00010000 | 2022-09-28 10:34AM EDT | 2022-12-16 | 2.48 | 2.47 | 2.50 | +0.13 | +5.53% | 146 | 1,366 | 55.27% |
| F230120C00010000 | 2022-09-28 2:23PM EDT | 2023-01-20 | 2.62 | 2.63 | 2.66 | +0.10 | +3.97% | 77 | 54,622 | 54.39% |
| F230317C00010000 | 2022-09-28 11:36AM EDT | 2023-03-17 | 2.83 | 2.82 | 2.86 | +0.22 | +8.43% | 10 | 573 | 52.34% |
| F230616C00010000 | 2022-09-28 1:49PM EDT | 2023-06-16 | 3.08 | 3.05 | 3.15 | +0.08 | +2.67% | 14 | 2,447 | 50.34% |
| F230915C00010000 | 2022-09-28 1:11PM EDT | 2023-09-15 | 3.30 | 3.25 | 3.30 | +0.15 | +4.76% | 6 | 853 | 48.58% |
| F240119C00010000 | 2022-09-28 2:32PM EDT | 2024-01-19 | 3.52 | 3.45 | 3.55 | +0.16 | +4.76% | 226 | 14,584 | 47.22% |
| F240621C00010000 | 2022-09-28 1:29PM EDT | 2024-06-21 | 3.74 | 3.70 | 3.80 | +0.14 | +3.89% | 32 | 3,082 | 45.80% |
| F250117C00010000 | 2022-09-28 2:20PM EDT | 2025-01-17 | 4.00 | 3.90 | 4.15 | +0.11 | +2.83% | 296 | 1,379 | 45.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F220930P00010000 | 2022-09-28 1:46PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 2,165 | 96.88% |
| F221007P00010000 | 2022-09-28 1:42PM EDT | 2022-10-07 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 185 | 816 | 68.75% |
| F221014P00010000 | 2022-09-28 1:25PM EDT | 2022-10-14 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 55 | 347 | 66.02% |
| F221021P00010000 | 2022-09-28 1:59PM EDT | 2022-10-21 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 204 | 4,198 | 63.28% |
| F221028P00010000 | 2022-09-28 12:23PM EDT | 2022-10-28 | 0.18 | 0.16 | 0.18 | -0.04 | -18.18% | 47 | 600 | 64.84% |
| F221104P00010000 | 2022-09-28 2:18PM EDT | 2022-11-04 | 0.21 | 0.20 | 0.23 | -0.08 | -27.59% | 20 | 292 | 63.67% |
| F221118P00010000 | 2022-09-28 2:36PM EDT | 2022-11-18 | 0.29 | 0.29 | 0.30 | -0.06 | -17.14% | 129 | 5,388 | 61.62% |
| F221216P00010000 | 2022-09-28 2:15PM EDT | 2022-12-16 | 0.43 | 0.42 | 0.43 | -0.07 | -14.00% | 185 | 11,860 | 58.20% |
| F230120P00010000 | 2022-09-28 2:33PM EDT | 2023-01-20 | 0.56 | 0.55 | 0.56 | -0.09 | -13.85% | 193 | 67,200 | 55.18% |
| F230317P00010000 | 2022-09-28 12:06PM EDT | 2023-03-17 | 0.81 | 0.80 | 0.82 | -0.12 | -12.90% | 30 | 2,855 | 55.27% |
| F230616P00010000 | 2022-09-28 12:55PM EDT | 2023-06-16 | 1.12 | 1.09 | 1.10 | +0.01 | +0.90% | 21 | 10,640 | 53.42% |
| F230915P00010000 | 2022-09-27 2:51PM EDT | 2023-09-15 | 1.25 | 1.29 | 1.33 | -0.15 | -10.71% | 40 | 7,980 | 51.56% |
| F240119P00010000 | 2022-09-28 1:52PM EDT | 2024-01-19 | 1.54 | 1.53 | 1.55 | -0.07 | -4.35% | 199 | 33,578 | 49.51% |
| F240621P00010000 | 2022-09-28 10:45AM EDT | 2024-06-21 | 1.87 | 1.77 | 1.88 | -0.08 | -4.10% | 23 | 6,612 | 49.37% |
| F250117P00010000 | 2022-09-28 12:48PM EDT | 2025-01-17 | 2.17 | 2.08 | 2.22 | +0.10 | +4.83% | 642 | 21,780 | 48.41% |
© 2022 Yahoo. Todos los derechos reservados.
